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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 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 |
| 2018/02/22 | 4,955 | 5,040 | 4,945 | 5,000 | ±0 | ±0% | 46,100 |
| 2018/02/21 | 5,020 | 5,050 | 4,950 | 5,000 | +5 | +0.1% | 38,400 |
| 2018/02/20 | 4,955 | 5,020 | 4,910 | 4,995 | +55 | +1.1% | 68,700 |
| 2018/02/19 | 4,935 | 5,000 | 4,920 | 4,940 | +10 | +0.2% | 94,800 |
| 2018/02/16 | 4,920 | 5,020 | 4,900 | 4,930 | +65 | +1.3% | 58,500 |
| 2018/02/15 | 5,010 | 5,030 | 4,840 | 4,865 | -75 | -1.5% | 63,100 |
| 2018/02/14 | 4,975 | 5,120 | 4,935 | 4,940 | -25 | -0.5% | 114,400 |
| 2018/02/13 | 5,060 | 5,090 | 4,950 | 4,965 | -45 | -0.9% | 52,500 |
| 2018/02/09 | 4,930 | 5,040 | 4,910 | 5,010 | -130 | -2.5% | 54,500 |
| 2018/02/08 | 5,230 | 5,250 | 5,040 | 5,140 | +110 | +2.2% | 58,400 |
| 2018/02/07 | 5,520 | 5,550 | 4,965 | 5,030 | +85 | +1.7% | 89,600 |
| 2018/02/06 | 5,140 | 5,220 | 4,840 | 4,945 | -555 | -10.1% | 101,100 |
| 2018/02/05 | 5,600 | 5,630 | 5,410 | 5,500 | -200 | -3.5% | 72,800 |
| 2018/02/02 | 5,580 | 5,720 | 5,520 | 5,700 | +100 | +1.8% | 67,200 |
| 2018/02/01 | 5,500 | 5,640 | 5,480 | 5,600 | +110 | +2% | 73,700 |
| 2018/01/31 | 5,470 | 5,560 | 5,460 | 5,490 | +10 | +0.2% | 55,000 |
| 2018/01/30 | 5,450 | 5,540 | 5,390 | 5,480 | ±0 | ±0% | 68,400 |
| 2018/01/29 | 5,480 | 5,500 | 5,420 | 5,480 | +120 | +2.2% | 50,200 |
| 2018/01/26 | 5,380 | 5,420 | 5,320 | 5,360 | -120 | -2.2% | 65,000 |
| 2018/01/25 | 5,290 | 5,510 | 5,250 | 5,480 | +150 | +2.8% | 89,900 |
| 2018/01/24 | 5,390 | 5,390 | 5,260 | 5,330 | -70 | -1.3% | 59,600 |
| 2018/01/23 | 5,300 | 5,450 | 5,280 | 5,400 | +100 | +1.9% | 47,600 |
| 2018/01/22 | 5,250 | 5,300 | 5,200 | 5,300 | -10 | -0.2% | 44,400 |
| 2018/01/19 | 5,200 | 5,330 | 5,200 | 5,310 | +120 | +2.3% | 70,900 |
| 2018/01/18 | 5,280 | 5,320 | 5,190 | 5,190 | -110 | -2.1% | 68,700 |
| 2018/01/17 | 5,200 | 5,330 | 5,200 | 5,300 | +90 | +1.7% | 80,800 |
| 2018/01/16 | 5,230 | 5,250 | 5,030 | 5,210 | -20 | -0.4% | 134,200 |
| 2018/01/15 | 5,690 | 5,730 | 5,200 | 5,230 | -510 | -8.9% | 165,200 |
| 2018/01/12 | 5,380 | 5,770 | 5,360 | 5,740 | +510 | +9.8% | 207,500 |
| 2018/01/11 | 5,040 | 5,460 | 4,815 | 5,230 | +360 | +7.4% | 348,500 |
| 2018/01/10 | 4,910 | 4,925 | 4,785 | 4,870 | -65 | -1.3% | 67,900 |
| 2018/01/09 | 4,990 | 4,995 | 4,910 | 4,935 | -55 | -1.1% | 38,600 |
| 2018/01/05 | 5,030 | 5,040 | 4,965 | 4,990 | -20 | -0.4% | 39,500 |
| 2018/01/04 | 4,980 | 5,020 | 4,940 | 5,010 | +20 | +0.4% | 49,600 |
| 2017/12/29 | 5,020 | 5,070 | 4,975 | 4,990 | -30 | -0.6% | 20,400 |
| 2017/12/28 | 5,030 | 5,050 | 4,975 | 5,020 | -10 | -0.2% | 23,700 |
| 2017/12/27 | 4,980 | 5,070 | 4,960 | 5,030 | +90 | +1.8% | 40,900 |
| 2017/12/26 | 4,935 | 4,985 | 4,935 | 4,940 | +15 | +0.3% | 17,700 |
| 2017/12/25 | 4,990 | 4,990 | 4,915 | 4,925 | -70 | -1.4% | 33,000 |
| 2017/12/22 | 4,945 | 5,010 | 4,910 | 4,995 | +55 | +1.1% | 22,100 |
| 2017/12/21 | 4,905 | 4,950 | 4,865 | 4,940 | +65 | +1.3% | 36,300 |
| 2017/12/20 | 4,930 | 4,960 | 4,845 | 4,875 | -50 | -1% | 35,100 |
| 2017/12/19 | 5,040 | 5,060 | 4,910 | 4,925 | -165 | -3.2% | 57,800 |
| 2017/12/18 | 5,040 | 5,090 | 4,990 | 5,090 | +60 | +1.2% | 27,300 |
| 2017/12/15 | 4,945 | 5,130 | 4,905 | 5,030 | +260 | +5.5% | 79,600 |
1751～
1800
件表示中 / 5689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 | 241,400円 | +5.7% | +65.7% | 0.62% | 19.10倍 | 7.26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 |
| 丹青社 | 102,700円 | +6.7% | +14.7% | 5.84% | 11.00倍 | 1.45倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| トライト | 47,800円 | +12.6% | +31.8% | 2.51% | 12.92倍 | 1.72倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| エラン | 76,500円 | +24.2% | +33.7% | 1.96% | 14.97倍 | 3.70倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ポラリスＨＤ | 19,700円 | +15.3% | -42.5% | 1.52% | 30.69倍 | 5.53倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
