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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 6,220 | 6,400 | 6,150 | 6,350 | +170 | +2.8% | 85,500 |
| 2018/05/08 | 6,250 | 6,300 | 6,130 | 6,180 | +10 | +0.2% | 83,300 |
| 2018/05/07 | 5,980 | 6,220 | 5,910 | 6,170 | +240 | +4% | 76,700 |
| 2018/05/02 | 5,800 | 5,980 | 5,780 | 5,930 | +170 | +3% | 53,600 |
| 2018/05/01 | 5,700 | 5,770 | 5,650 | 5,760 | ±0 | ±0% | 32,100 |
| 2018/04/27 | 5,750 | 5,820 | 5,680 | 5,760 | -10 | -0.2% | 62,100 |
| 2018/04/26 | 5,610 | 5,820 | 5,510 | 5,770 | +160 | +2.9% | 125,400 |
| 2018/04/25 | 5,550 | 5,650 | 5,540 | 5,610 | +10 | +0.2% | 71,600 |
| 2018/04/24 | 5,580 | 5,650 | 5,550 | 5,600 | +20 | +0.4% | 98,700 |
| 2018/04/23 | 5,780 | 5,780 | 5,550 | 5,580 | -230 | -4% | 136,700 |
| 2018/04/20 | 5,750 | 5,930 | 5,750 | 5,810 | -20 | -0.3% | 75,500 |
| 2018/04/19 | 5,820 | 5,940 | 5,740 | 5,830 | +10 | +0.2% | 147,100 |
| 2018/04/18 | 5,840 | 5,850 | 5,750 | 5,820 | -100 | -1.7% | 91,000 |
| 2018/04/17 | 5,900 | 5,980 | 5,780 | 5,920 | +30 | +0.5% | 66,600 |
| 2018/04/16 | 5,890 | 5,950 | 5,730 | 5,890 | +60 | +1% | 83,500 |
| 2018/04/13 | 6,150 | 6,150 | 5,750 | 5,830 | -20 | -0.3% | 127,200 |
| 2018/04/12 | 5,940 | 6,020 | 5,650 | 5,850 | -360 | -5.8% | 199,300 |
| 2018/04/11 | 6,210 | 6,370 | 6,130 | 6,210 | +10 | +0.2% | 206,600 |
| 2018/04/10 | 6,100 | 6,220 | 6,010 | 6,200 | +120 | +2% | 164,800 |
| 2018/04/09 | 5,900 | 6,200 | 5,860 | 6,080 | +260 | +4.5% | 165,900 |
| 2018/04/06 | 5,720 | 5,920 | 5,710 | 5,820 | +50 | +0.9% | 69,400 |
| 2018/04/05 | 5,750 | 5,820 | 5,570 | 5,770 | +70 | +1.2% | 71,500 |
| 2018/04/04 | 5,720 | 5,820 | 5,510 | 5,700 | +280 | +5.2% | 146,400 |
| 2018/04/03 | 5,210 | 5,450 | 5,210 | 5,420 | +110 | +2.1% | 34,500 |
| 2018/04/02 | 5,310 | 5,370 | 5,280 | 5,310 | ±0 | ±0% | 35,600 |
| 2018/03/30 | 5,170 | 5,320 | 5,120 | 5,310 | +200 | +3.9% | 50,300 |
| 2018/03/29 | 5,100 | 5,110 | 5,010 | 5,110 | +30 | +0.6% | 33,500 |
| 2018/03/28 | 4,930 | 5,090 | 4,885 | 5,080 | +100 | +2% | 57,100 |
| 2018/03/27 | 5,160 | 5,160 | 4,865 | 4,980 | -140 | -2.7% | 134,800 |
| 2018/03/26 | 5,240 | 5,240 | 4,855 | 5,120 | +100 | +2% | 145,000 |
| 2018/03/23 | 5,100 | 5,140 | 5,010 | 5,020 | -260 | -4.9% | 38,900 |
| 2018/03/22 | 5,090 | 5,280 | 5,070 | 5,280 | +190 | +3.7% | 36,800 |
| 2018/03/20 | 5,200 | 5,200 | 4,975 | 5,090 | -210 | -4% | 52,800 |
| 2018/03/19 | 5,220 | 5,330 | 5,130 | 5,300 | +40 | +0.8% | 41,600 |
| 2018/03/16 | 5,280 | 5,300 | 5,150 | 5,260 | -20 | -0.4% | 46,500 |
| 2018/03/15 | 5,210 | 5,380 | 5,120 | 5,280 | +360 | +7.3% | 112,000 |
| 2018/03/14 | 4,850 | 4,935 | 4,835 | 4,920 | +25 | +0.5% | 27,400 |
| 2018/03/13 | 4,845 | 4,920 | 4,845 | 4,895 | +50 | +1% | 28,000 |
| 2018/03/12 | 4,905 | 4,905 | 4,805 | 4,845 | +10 | +0.2% | 37,400 |
| 2018/03/09 | 4,850 | 4,955 | 4,810 | 4,835 | -5 | -0.1% | 45,200 |
| 2018/03/08 | 4,985 | 4,985 | 4,810 | 4,840 | -105 | -2.1% | 44,900 |
| 2018/03/07 | 5,030 | 5,030 | 4,890 | 4,945 | -10 | -0.2% | 37,600 |
| 2018/03/06 | 4,955 | 5,060 | 4,920 | 4,955 | +125 | +2.6% | 43,100 |
| 2018/03/05 | 4,915 | 4,945 | 4,805 | 4,830 | -50 | -1% | 33,500 |
| 2018/03/02 | 4,850 | 4,945 | 4,790 | 4,880 | -50 | -1% | 41,000 |
| 2018/03/01 | 4,865 | 4,970 | 4,825 | 4,930 | -5 | -0.1% | 65,500 |
| 2018/02/28 | 4,910 | 4,990 | 4,875 | 4,935 | +25 | +0.5% | 46,900 |
| 2018/02/27 | 4,860 | 4,950 | 4,825 | 4,910 | +95 | +2% | 45,400 |
| 2018/02/26 | 4,920 | 4,930 | 4,805 | 4,815 | -120 | -2.4% | 100,000 |
| 2018/02/23 | 5,000 | 5,080 | 4,920 | 4,935 | -65 | -1.3% | 79,200 |
1751～
1800
件表示中 / 5734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 | 288,300円 | +5.7% | +65.7% | 0.52% | 22.81倍 | 8.67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 |
| アルプス技 | 277,800円 | +5.7% | +3.5% | 3.38% | 14.73倍 | 2.92倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ＮＪＳ | 565,000円 | +10.7% | -1.3% | 1.77% | 25.00倍 | 2.06倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| 歌舞伎 | 460,000円 | +10.8% | +15.0% | 0.11% | 256.98倍 | 4.93倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ミダックＨＤ | 201,500円 | +6.5% | +5.6% | 0.89% | 19.02倍 | 3.62倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
