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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 3,900 | 3,925 | 3,800 | 3,815 | -75 | -1.9% | 34,800 |
| 2018/08/31 | 3,890 | 3,950 | 3,880 | 3,890 | ±0 | ±0% | 91,000 |
| 2018/08/30 | 3,850 | 3,895 | 3,815 | 3,890 | +45 | +1.2% | 66,900 |
| 2018/08/29 | 3,905 | 3,930 | 3,820 | 3,845 | -60 | -1.5% | 48,300 |
| 2018/08/28 | 3,940 | 3,940 | 3,820 | 3,905 | -35 | -0.9% | 76,100 |
| 2018/08/27 | 3,870 | 3,955 | 3,865 | 3,940 | +80 | +2.1% | 60,100 |
| 2018/08/24 | 3,820 | 3,865 | 3,785 | 3,860 | +15 | +0.4% | 44,000 |
| 2018/08/23 | 3,790 | 3,880 | 3,780 | 3,845 | +95 | +2.5% | 80,800 |
| 2018/08/22 | 3,685 | 3,750 | 3,615 | 3,750 | +45 | +1.2% | 86,900 |
| 2018/08/21 | 3,765 | 3,775 | 3,690 | 3,705 | -85 | -2.2% | 97,700 |
| 2018/08/20 | 3,790 | 3,830 | 3,760 | 3,790 | -50 | -1.3% | 104,500 |
| 2018/08/17 | 3,990 | 3,990 | 3,760 | 3,840 | -160 | -4% | 356,800 |
| 2018/08/16 | 4,140 | 4,195 | 4,000 | 4,000 | -700 | -14.9% | 393,700 |
| 2018/08/15 | 4,825 | 4,825 | 4,665 | 4,700 | -105 | -2.2% | 33,100 |
| 2018/08/14 | 4,730 | 4,835 | 4,705 | 4,805 | +120 | +2.6% | 40,100 |
| 2018/08/13 | 4,770 | 4,775 | 4,660 | 4,685 | -120 | -2.5% | 39,200 |
| 2018/08/10 | 4,835 | 4,885 | 4,805 | 4,805 | +5 | +0.1% | 43,800 |
| 2018/08/09 | 4,800 | 4,835 | 4,745 | 4,800 | +55 | +1.2% | 41,400 |
| 2018/08/08 | 4,700 | 4,810 | 4,670 | 4,745 | +55 | +1.2% | 73,400 |
| 2018/08/07 | 4,785 | 4,785 | 4,655 | 4,690 | -95 | -2% | 103,200 |
| 2018/08/06 | 4,765 | 4,840 | 4,765 | 4,785 | +15 | +0.3% | 49,700 |
| 2018/08/03 | 4,830 | 4,900 | 4,765 | 4,770 | -40 | -0.8% | 92,900 |
| 2018/08/02 | 4,970 | 4,990 | 4,800 | 4,810 | -125 | -2.5% | 101,300 |
| 2018/08/01 | 4,955 | 4,990 | 4,885 | 4,935 | -20 | -0.4% | 119,400 |
| 2018/07/31 | 4,825 | 4,970 | 4,765 | 4,955 | +130 | +2.7% | 123,100 |
| 2018/07/30 | 4,860 | 4,900 | 4,785 | 4,825 | -40 | -0.8% | 101,200 |
| 2018/07/27 | 4,835 | 4,865 | 4,785 | 4,865 | +5 | +0.1% | 128,900 |
| 2018/07/26 | 4,900 | 4,900 | 4,785 | 4,860 | -30 | -0.6% | 144,300 |
| 2018/07/25 | 4,840 | 4,930 | 4,785 | 4,890 | +45 | +0.9% | 80,300 |
| 2018/07/24 | 4,960 | 5,020 | 4,790 | 4,845 | -80 | -1.6% | 143,600 |
| 2018/07/23 | 5,000 | 5,010 | 4,805 | 4,925 | -165 | -3.2% | 223,700 |
| 2018/07/20 | 5,130 | 5,180 | 5,040 | 5,090 | -130 | -2.5% | 142,000 |
| 2018/07/19 | 5,380 | 5,420 | 5,170 | 5,220 | -120 | -2.2% | 151,500 |
| 2018/07/18 | 5,700 | 5,710 | 5,320 | 5,340 | -410 | -7.1% | 193,700 |
| 2018/07/17 | 5,480 | 5,780 | 5,420 | 5,750 | +260 | +4.7% | 86,200 |
| 2018/07/13 | 5,420 | 5,530 | 5,380 | 5,490 | +70 | +1.3% | 67,800 |
| 2018/07/12 | 5,400 | 5,650 | 5,390 | 5,420 | -30 | -0.6% | 95,200 |
| 2018/07/11 | 5,540 | 5,570 | 5,450 | 5,450 | -150 | -2.7% | 43,700 |
| 2018/07/10 | 5,900 | 5,910 | 5,600 | 5,600 | -120 | -2.1% | 92,400 |
| 2018/07/09 | 5,500 | 5,750 | 5,350 | 5,720 | +210 | +3.8% | 123,300 |
| 2018/07/06 | 5,740 | 5,770 | 5,180 | 5,510 | -220 | -3.8% | 191,700 |
| 2018/07/05 | 5,870 | 6,130 | 5,670 | 5,730 | -590 | -9.3% | 218,400 |
| 2018/07/04 | 6,360 | 6,410 | 6,100 | 6,320 | -210 | -3.2% | 175,500 |
| 2018/07/03 | 6,380 | 6,600 | 6,380 | 6,530 | +150 | +2.4% | 94,200 |
| 2018/07/02 | 6,530 | 6,540 | 6,370 | 6,380 | -90 | -1.4% | 50,500 |
| 2018/06/29 | 6,630 | 6,660 | 6,450 | 6,470 | -160 | -2.4% | 29,900 |
| 2018/06/28 | 6,550 | 6,700 | 6,450 | 6,630 | +120 | +1.8% | 80,300 |
| 2018/06/27 | 6,430 | 6,570 | 6,430 | 6,510 | +190 | +3% | 42,500 |
| 2018/06/26 | 6,280 | 6,380 | 6,240 | 6,320 | -60 | -0.9% | 33,900 |
| 2018/06/25 | 6,560 | 6,620 | 6,360 | 6,380 | -250 | -3.8% | 43,300 |
1701～
1750
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
