イオンファンタジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 3,585 | 3,645 | 3,555 | 3,590 | -25 | -0.7% | 26,700 |
| 2018/11/14 | 3,660 | 3,710 | 3,610 | 3,615 | ±0 | ±0% | 51,900 |
| 2018/11/13 | 3,620 | 3,655 | 3,580 | 3,615 | -85 | -2.3% | 41,300 |
| 2018/11/12 | 3,655 | 3,765 | 3,620 | 3,700 | +25 | +0.7% | 50,600 |
| 2018/11/09 | 3,760 | 3,760 | 3,660 | 3,675 | -85 | -2.3% | 49,000 |
| 2018/11/08 | 3,765 | 3,875 | 3,705 | 3,760 | +95 | +2.6% | 117,800 |
| 2018/11/07 | 3,650 | 3,715 | 3,620 | 3,665 | +15 | +0.4% | 74,100 |
| 2018/11/06 | 3,620 | 3,680 | 3,560 | 3,650 | +10 | +0.3% | 57,900 |
| 2018/11/05 | 3,580 | 3,670 | 3,510 | 3,640 | +55 | +1.5% | 72,100 |
| 2018/11/02 | 3,520 | 3,590 | 3,505 | 3,585 | +30 | +0.8% | 54,100 |
| 2018/11/01 | 3,530 | 3,610 | 3,510 | 3,555 | +35 | +1% | 52,000 |
| 2018/10/31 | 3,450 | 3,525 | 3,355 | 3,520 | +130 | +3.8% | 71,400 |
| 2018/10/30 | 3,305 | 3,435 | 3,255 | 3,390 | +35 | +1% | 112,000 |
| 2018/10/29 | 3,420 | 3,495 | 3,355 | 3,355 | -50 | -1.5% | 97,900 |
| 2018/10/26 | 3,535 | 3,570 | 3,340 | 3,405 | -110 | -3.1% | 113,700 |
| 2018/10/25 | 3,540 | 3,585 | 3,500 | 3,515 | -160 | -4.4% | 91,800 |
| 2018/10/24 | 3,660 | 3,710 | 3,590 | 3,675 | +15 | +0.4% | 103,800 |
| 2018/10/23 | 3,780 | 3,790 | 3,650 | 3,660 | -155 | -4.1% | 89,800 |
| 2018/10/22 | 3,785 | 3,835 | 3,665 | 3,815 | +65 | +1.7% | 102,500 |
| 2018/10/19 | 3,800 | 3,880 | 3,685 | 3,750 | +105 | +2.9% | 302,400 |
| 2018/10/18 | 3,600 | 3,685 | 3,570 | 3,645 | +40 | +1.1% | 133,200 |
| 2018/10/17 | 3,700 | 3,735 | 3,570 | 3,605 | -15 | -0.4% | 162,300 |
| 2018/10/16 | 3,780 | 3,780 | 3,580 | 3,620 | -175 | -4.6% | 240,800 |
| 2018/10/15 | 4,240 | 4,240 | 3,785 | 3,795 | -425 | -10.1% | 240,700 |
| 2018/10/12 | 4,040 | 4,240 | 4,035 | 4,220 | +145 | +3.6% | 179,700 |
| 2018/10/11 | 4,035 | 4,315 | 3,950 | 4,075 | -60 | -1.5% | 299,800 |
| 2018/10/10 | 4,050 | 4,150 | 4,015 | 4,135 | +110 | +2.7% | 95,200 |
| 2018/10/09 | 4,075 | 4,085 | 3,985 | 4,025 | -50 | -1.2% | 75,400 |
| 2018/10/05 | 4,075 | 4,100 | 4,035 | 4,075 | -50 | -1.2% | 51,500 |
| 2018/10/04 | 4,050 | 4,140 | 3,975 | 4,125 | +70 | +1.7% | 174,400 |
| 2018/10/03 | 4,155 | 4,160 | 4,025 | 4,055 | -100 | -2.4% | 78,400 |
| 2018/10/02 | 4,255 | 4,305 | 4,110 | 4,155 | -75 | -1.8% | 107,400 |
| 2018/10/01 | 4,220 | 4,270 | 4,160 | 4,230 | -5 | -0.1% | 60,300 |
| 2018/09/28 | 4,315 | 4,370 | 4,215 | 4,235 | -40 | -0.9% | 93,200 |
| 2018/09/27 | 4,280 | 4,480 | 4,265 | 4,275 | +5 | +0.1% | 171,900 |
| 2018/09/26 | 4,420 | 4,570 | 4,210 | 4,270 | -80 | -1.8% | 215,800 |
| 2018/09/25 | 4,020 | 4,365 | 4,020 | 4,350 | +460 | +11.8% | 338,600 |
| 2018/09/21 | 3,950 | 3,950 | 3,785 | 3,890 | +30 | +0.8% | 137,700 |
| 2018/09/20 | 3,710 | 3,905 | 3,705 | 3,860 | +170 | +4.6% | 154,000 |
| 2018/09/19 | 3,570 | 3,720 | 3,535 | 3,690 | +140 | +3.9% | 126,100 |
| 2018/09/18 | 3,700 | 3,710 | 3,520 | 3,550 | -270 | -7.1% | 187,400 |
| 2018/09/14 | 3,775 | 3,845 | 3,760 | 3,820 | +60 | +1.6% | 87,000 |
| 2018/09/13 | 3,670 | 3,770 | 3,645 | 3,760 | +140 | +3.9% | 93,100 |
| 2018/09/12 | 3,475 | 3,630 | 3,465 | 3,620 | +160 | +4.6% | 130,400 |
| 2018/09/11 | 3,600 | 3,600 | 3,435 | 3,460 | -100 | -2.8% | 107,700 |
| 2018/09/10 | 3,585 | 3,595 | 3,530 | 3,560 | -35 | -1% | 64,900 |
| 2018/09/07 | 3,655 | 3,685 | 3,555 | 3,595 | -60 | -1.6% | 70,000 |
| 2018/09/06 | 3,760 | 3,770 | 3,635 | 3,655 | -130 | -3.4% | 83,200 |
| 2018/09/05 | 3,890 | 3,890 | 3,780 | 3,785 | -105 | -2.7% | 60,900 |
| 2018/09/04 | 3,805 | 3,925 | 3,795 | 3,890 | +75 | +2% | 52,900 |
1651～
1700
件表示中 / 5766件
類似銘柄と比較する
現在ご覧いただいている「ファンタジー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ファンタジー | 381,000円 | +5.7% | +65.7% | 0.39% | 30.14倍 | 11.46倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| トーカイ | 219,700円 | +5.6% | -2.8% | 3.10% | 13.52倍 | 0.87倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| 弁護士コム | 341,500円 | +14.4% | +42.3% | 0.00% | 64.29倍 | 14.34倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| カーブスＨＤ | 79,600円 | +7.2% | +14.2% | 2.14% | 18.32倍 | 3.60倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 応用地 | 296,100円 | +1.2% | -4.1% | 2.90% | 20.45倍 | 0.89倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
