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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/09/25 | 3,710 | 3,785 | 3,705 | 3,770 | +60 | +1.6% | 28,500 |
| 2017/09/22 | 3,710 | 3,725 | 3,645 | 3,710 | +20 | +0.5% | 16,000 |
| 2017/09/21 | 3,755 | 3,755 | 3,595 | 3,690 | -35 | -0.9% | 41,900 |
| 2017/09/20 | 3,740 | 3,750 | 3,705 | 3,725 | -60 | -1.6% | 16,400 |
| 2017/09/19 | 3,750 | 3,820 | 3,715 | 3,785 | -5 | -0.1% | 39,700 |
| 2017/09/15 | 3,545 | 3,800 | 3,545 | 3,790 | +245 | +6.9% | 79,200 |
| 2017/09/14 | 3,620 | 3,620 | 3,515 | 3,545 | -60 | -1.7% | 22,300 |
| 2017/09/13 | 3,605 | 3,640 | 3,565 | 3,605 | ±0 | ±0% | 13,700 |
| 2017/09/12 | 3,625 | 3,625 | 3,585 | 3,605 | -15 | -0.4% | 13,200 |
| 2017/09/11 | 3,670 | 3,720 | 3,580 | 3,620 | -15 | -0.4% | 27,000 |
| 2017/09/08 | 3,500 | 3,660 | 3,500 | 3,635 | +110 | +3.1% | 41,200 |
| 2017/09/07 | 3,590 | 3,600 | 3,515 | 3,525 | -60 | -1.7% | 18,800 |
| 2017/09/06 | 3,535 | 3,620 | 3,525 | 3,585 | -5 | -0.1% | 15,300 |
| 2017/09/05 | 3,580 | 3,700 | 3,580 | 3,590 | +10 | +0.3% | 27,400 |
| 2017/09/04 | 3,605 | 3,625 | 3,555 | 3,580 | -75 | -2.1% | 13,300 |
| 2017/09/01 | 3,665 | 3,685 | 3,620 | 3,655 | -30 | -0.8% | 16,400 |
| 2017/08/31 | 3,580 | 3,690 | 3,580 | 3,685 | +100 | +2.8% | 23,700 |
| 2017/08/30 | 3,575 | 3,625 | 3,545 | 3,585 | -15 | -0.4% | 26,800 |
1901～
1950
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
