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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 4,795 | 4,855 | 4,765 | 4,800 | +5 | +0.1% | 71,400 |
| 2017/12/06 | 4,885 | 4,915 | 4,775 | 4,795 | -145 | -2.9% | 48,200 |
| 2017/12/05 | 4,940 | 4,945 | 4,810 | 4,940 | +70 | +1.4% | 43,900 |
| 2017/12/04 | 4,940 | 5,030 | 4,855 | 4,870 | -105 | -2.1% | 41,000 |
| 2017/12/01 | 4,865 | 4,990 | 4,840 | 4,975 | +85 | +1.7% | 54,900 |
| 2017/11/30 | 4,775 | 4,900 | 4,725 | 4,890 | +175 | +3.7% | 95,800 |
| 2017/11/29 | 4,700 | 4,760 | 4,660 | 4,715 | +85 | +1.8% | 23,900 |
| 2017/11/28 | 4,645 | 4,700 | 4,600 | 4,630 | +55 | +1.2% | 33,900 |
| 2017/11/27 | 4,600 | 4,620 | 4,530 | 4,575 | +5 | +0.1% | 28,100 |
| 2017/11/24 | 4,515 | 4,590 | 4,495 | 4,570 | -10 | -0.2% | 28,300 |
| 2017/11/22 | 4,570 | 4,690 | 4,560 | 4,580 | +90 | +2% | 65,200 |
| 2017/11/21 | 4,580 | 4,580 | 4,450 | 4,490 | +25 | +0.6% | 27,100 |
| 2017/11/20 | 4,445 | 4,480 | 4,440 | 4,465 | ±0 | ±0% | 16,200 |
| 2017/11/17 | 4,565 | 4,585 | 4,455 | 4,465 | -30 | -0.7% | 40,800 |
| 2017/11/16 | 4,460 | 4,535 | 4,415 | 4,495 | +160 | +3.7% | 37,300 |
| 2017/11/15 | 4,425 | 4,425 | 4,330 | 4,335 | -20 | -0.5% | 38,800 |
| 2017/11/14 | 4,430 | 4,430 | 4,320 | 4,355 | -35 | -0.8% | 72,300 |
| 2017/11/13 | 4,450 | 4,465 | 4,380 | 4,390 | -45 | -1% | 37,900 |
| 2017/11/10 | 4,380 | 4,480 | 4,355 | 4,435 | -15 | -0.3% | 51,700 |
| 2017/11/09 | 4,550 | 4,590 | 4,435 | 4,450 | -75 | -1.7% | 70,900 |
| 2017/11/08 | 4,530 | 4,565 | 4,485 | 4,525 | -5 | -0.1% | 27,600 |
| 2017/11/07 | 4,480 | 4,595 | 4,480 | 4,530 | +55 | +1.2% | 41,200 |
| 2017/11/06 | 4,515 | 4,545 | 4,470 | 4,475 | -80 | -1.8% | 36,400 |
| 2017/11/02 | 4,620 | 4,650 | 4,510 | 4,555 | -50 | -1.1% | 80,400 |
| 2017/11/01 | 4,510 | 4,635 | 4,490 | 4,605 | +165 | +3.7% | 108,700 |
| 2017/10/31 | 4,375 | 4,535 | 4,360 | 4,440 | +125 | +2.9% | 83,000 |
| 2017/10/30 | 4,365 | 4,365 | 4,280 | 4,315 | -50 | -1.1% | 50,400 |
| 2017/10/27 | 4,380 | 4,425 | 4,325 | 4,365 | +55 | +1.3% | 49,600 |
| 2017/10/26 | 4,250 | 4,400 | 4,250 | 4,310 | +60 | +1.4% | 74,300 |
| 2017/10/25 | 4,250 | 4,330 | 4,195 | 4,250 | +20 | +0.5% | 65,300 |
| 2017/10/24 | 4,150 | 4,240 | 4,100 | 4,230 | +45 | +1.1% | 53,600 |
| 2017/10/23 | 4,040 | 4,195 | 4,005 | 4,185 | +150 | +3.7% | 73,400 |
| 2017/10/20 | 3,970 | 4,045 | 3,960 | 4,035 | +35 | +0.9% | 38,400 |
| 2017/10/19 | 4,100 | 4,120 | 3,970 | 4,000 | -75 | -1.8% | 65,500 |
| 2017/10/18 | 4,020 | 4,085 | 4,015 | 4,075 | +125 | +3.2% | 94,400 |
| 2017/10/17 | 4,050 | 4,060 | 3,945 | 3,950 | -90 | -2.2% | 63,000 |
| 2017/10/16 | 4,110 | 4,130 | 4,030 | 4,040 | -70 | -1.7% | 44,400 |
| 2017/10/13 | 4,185 | 4,265 | 4,090 | 4,110 | -5 | -0.1% | 93,900 |
| 2017/10/12 | 4,020 | 4,135 | 3,990 | 4,115 | +165 | +4.2% | 61,900 |
| 2017/10/11 | 4,005 | 4,065 | 3,920 | 3,950 | -60 | -1.5% | 87,500 |
| 2017/10/10 | 3,995 | 4,185 | 3,965 | 4,010 | +120 | +3.1% | 135,500 |
| 2017/10/06 | 3,770 | 3,975 | 3,735 | 3,890 | +175 | +4.7% | 218,100 |
| 2017/10/05 | 3,750 | 3,780 | 3,680 | 3,715 | +35 | +1% | 88,600 |
| 2017/10/04 | 3,700 | 3,710 | 3,680 | 3,680 | ±0 | ±0% | 45,100 |
| 2017/10/03 | 3,870 | 3,870 | 3,675 | 3,680 | -135 | -3.5% | 96,300 |
| 2017/10/02 | 3,775 | 3,890 | 3,730 | 3,815 | -5 | -0.1% | 61,500 |
| 2017/09/29 | 4,000 | 4,000 | 3,670 | 3,820 | -95 | -2.4% | 148,700 |
| 2017/09/28 | 3,830 | 3,925 | 3,785 | 3,915 | +85 | +2.2% | 32,700 |
| 2017/09/27 | 3,755 | 3,840 | 3,740 | 3,830 | +80 | +2.1% | 30,200 |
| 2017/09/26 | 3,720 | 3,775 | 3,720 | 3,750 | -20 | -0.5% | 18,800 |
1851～
1900
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 | 286,600円 | +5.7% | +65.7% | 0.52% | 22.68倍 | 8.62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 | 276,500円 | +5.7% | +3.5% | 3.40% | 14.66倍 | 2.90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 | 566,000円 | +10.7% | -1.3% | 1.77% | 25.04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 | 203,100円 | +6.5% | +5.6% | 0.89% | 19.17倍 | 3.65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
