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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 6,550 | 6,660 | 6,550 | 6,630 | +10 | +0.2% | 42,800 |
| 2018/06/21 | 6,630 | 6,660 | 6,560 | 6,620 | -10 | -0.2% | 27,900 |
| 2018/06/20 | 6,570 | 6,630 | 6,430 | 6,630 | +60 | +0.9% | 66,300 |
| 2018/06/19 | 6,690 | 6,750 | 6,540 | 6,570 | -180 | -2.7% | 73,900 |
| 2018/06/18 | 6,880 | 6,890 | 6,700 | 6,750 | -140 | -2% | 70,300 |
| 2018/06/15 | 6,980 | 7,040 | 6,850 | 6,890 | -60 | -0.9% | 38,500 |
| 2018/06/14 | 6,950 | 7,100 | 6,890 | 6,950 | +50 | +0.7% | 61,700 |
| 2018/06/13 | 7,030 | 7,100 | 6,840 | 6,900 | -140 | -2% | 49,500 |
| 2018/06/12 | 7,080 | 7,090 | 6,970 | 7,040 | -70 | -1% | 75,100 |
| 2018/06/11 | 7,010 | 7,140 | 7,010 | 7,110 | +140 | +2% | 57,900 |
| 2018/06/08 | 6,810 | 7,030 | 6,810 | 6,970 | +110 | +1.6% | 52,100 |
| 2018/06/07 | 6,780 | 6,880 | 6,730 | 6,860 | +130 | +1.9% | 44,300 |
| 2018/06/06 | 6,770 | 6,820 | 6,720 | 6,730 | -140 | -2% | 22,200 |
| 2018/06/05 | 6,700 | 6,890 | 6,570 | 6,870 | +140 | +2.1% | 80,800 |
| 2018/06/04 | 6,960 | 6,960 | 6,700 | 6,730 | -300 | -4.3% | 97,300 |
| 2018/06/01 | 6,860 | 7,070 | 6,770 | 7,030 | -20 | -0.3% | 106,900 |
| 2018/05/31 | 7,100 | 7,160 | 6,970 | 7,050 | -90 | -1.3% | 82,100 |
| 2018/05/30 | 6,920 | 7,210 | 6,920 | 7,140 | +130 | +1.9% | 105,100 |
| 2018/05/29 | 6,820 | 7,050 | 6,760 | 7,010 | +230 | +3.4% | 82,000 |
| 2018/05/28 | 6,900 | 7,040 | 6,750 | 6,780 | -130 | -1.9% | 80,900 |
| 2018/05/25 | 6,590 | 6,990 | 6,540 | 6,910 | +360 | +5.5% | 114,400 |
| 2018/05/24 | 6,530 | 6,580 | 6,470 | 6,550 | -10 | -0.2% | 31,200 |
| 2018/05/23 | 6,550 | 6,660 | 6,520 | 6,560 | +10 | +0.2% | 26,800 |
| 2018/05/22 | 6,450 | 6,590 | 6,440 | 6,550 | +140 | +2.2% | 34,400 |
| 2018/05/21 | 6,340 | 6,410 | 6,290 | 6,410 | +50 | +0.8% | 35,200 |
| 2018/05/18 | 6,410 | 6,440 | 6,290 | 6,360 | -80 | -1.2% | 59,900 |
| 2018/05/17 | 6,440 | 6,530 | 6,420 | 6,440 | -30 | -0.5% | 47,200 |
| 2018/05/16 | 6,560 | 6,720 | 6,440 | 6,470 | -180 | -2.7% | 114,100 |
| 2018/05/15 | 6,500 | 6,690 | 6,470 | 6,650 | +160 | +2.5% | 56,500 |
| 2018/05/14 | 6,450 | 6,500 | 6,410 | 6,490 | +30 | +0.5% | 25,400 |
| 2018/05/11 | 6,350 | 6,480 | 6,330 | 6,460 | +110 | +1.7% | 59,400 |
| 2018/05/10 | 6,340 | 6,360 | 6,270 | 6,350 | ±0 | ±0% | 48,400 |
| 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 |
1751～
1800
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
