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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1801～
1850
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
