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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,373 | 1,380 | 1,373 | 1,380 | +8 | +0.6% | 23,700 |
| 2014/09/08 | 1,366 | 1,372 | 1,366 | 1,372 | +6 | +0.4% | 15,300 |
| 2014/09/05 | 1,368 | 1,368 | 1,361 | 1,366 | +2 | +0.1% | 21,100 |
| 2014/09/04 | 1,366 | 1,368 | 1,361 | 1,364 | -2 | -0.1% | 20,000 |
| 2014/09/03 | 1,368 | 1,370 | 1,363 | 1,366 | -3 | -0.2% | 18,500 |
| 2014/09/02 | 1,372 | 1,373 | 1,364 | 1,369 | ±0 | ±0% | 21,000 |
| 2014/09/01 | 1,370 | 1,374 | 1,364 | 1,369 | -4 | -0.3% | 8,900 |
| 2014/08/29 | 1,356 | 1,378 | 1,355 | 1,373 | +17 | +1.3% | 23,800 |
| 2014/08/28 | 1,352 | 1,358 | 1,349 | 1,356 | -1 | -0.1% | 25,900 |
| 2014/08/27 | 1,350 | 1,361 | 1,350 | 1,357 | -4 | -0.3% | 12,200 |
| 2014/08/26 | 1,359 | 1,367 | 1,356 | 1,361 | +7 | +0.5% | 24,300 |
| 2014/08/25 | 1,359 | 1,359 | 1,351 | 1,354 | -1 | -0.1% | 24,600 |
| 2014/08/22 | 1,361 | 1,362 | 1,355 | 1,355 | -8 | -0.6% | 27,300 |
| 2014/08/21 | 1,360 | 1,363 | 1,354 | 1,363 | -1 | -0.1% | 28,500 |
| 2014/08/20 | 1,356 | 1,364 | 1,353 | 1,364 | +1 | +0.1% | 22,000 |
| 2014/08/19 | 1,369 | 1,369 | 1,359 | 1,363 | +1 | +0.1% | 20,100 |
| 2014/08/18 | 1,365 | 1,370 | 1,360 | 1,362 | -5 | -0.4% | 20,300 |
| 2014/08/15 | 1,373 | 1,373 | 1,362 | 1,367 | -5 | -0.4% | 15,800 |
| 2014/08/14 | 1,372 | 1,372 | 1,362 | 1,372 | +10 | +0.7% | 11,300 |
| 2014/08/13 | 1,376 | 1,382 | 1,360 | 1,362 | -18 | -1.3% | 22,900 |
| 2014/08/12 | 1,361 | 1,380 | 1,358 | 1,380 | +21 | +1.5% | 22,900 |
| 2014/08/11 | 1,360 | 1,363 | 1,353 | 1,359 | +3 | +0.2% | 16,200 |
| 2014/08/08 | 1,363 | 1,363 | 1,341 | 1,356 | -3 | -0.2% | 34,700 |
| 2014/08/07 | 1,351 | 1,363 | 1,341 | 1,359 | +1 | +0.1% | 32,700 |
| 2014/08/06 | 1,375 | 1,379 | 1,352 | 1,358 | -17 | -1.2% | 44,700 |
| 2014/08/05 | 1,382 | 1,386 | 1,368 | 1,375 | -10 | -0.7% | 43,900 |
| 2014/08/04 | 1,400 | 1,407 | 1,385 | 1,385 | -16 | -1.1% | 24,900 |
| 2014/08/01 | 1,382 | 1,410 | 1,379 | 1,401 | +3 | +0.2% | 29,300 |
| 2014/07/31 | 1,427 | 1,429 | 1,390 | 1,398 | -17 | -1.2% | 41,900 |
| 2014/07/30 | 1,429 | 1,429 | 1,415 | 1,415 | -7 | -0.5% | 21,300 |
| 2014/07/29 | 1,428 | 1,428 | 1,415 | 1,422 | +9 | +0.6% | 13,200 |
| 2014/07/28 | 1,437 | 1,440 | 1,404 | 1,413 | -24 | -1.7% | 40,200 |
| 2014/07/25 | 1,430 | 1,460 | 1,415 | 1,437 | +16 | +1.1% | 60,000 |
| 2014/07/24 | 1,420 | 1,430 | 1,419 | 1,421 | +8 | +0.6% | 31,200 |
| 2014/07/23 | 1,419 | 1,422 | 1,392 | 1,413 | +24 | +1.7% | 28,600 |
| 2014/07/22 | 1,427 | 1,438 | 1,384 | 1,389 | ±0 | ±0% | 46,000 |
| 2014/07/18 | 1,399 | 1,399 | 1,380 | 1,389 | -10 | -0.7% | 28,200 |
| 2014/07/17 | 1,445 | 1,447 | 1,396 | 1,399 | -36 | -2.5% | 35,900 |
| 2014/07/16 | 1,454 | 1,454 | 1,423 | 1,435 | -8 | -0.6% | 55,300 |
| 2014/07/15 | 1,437 | 1,465 | 1,434 | 1,443 | +16 | +1.1% | 79,200 |
| 2014/07/14 | 1,401 | 1,429 | 1,400 | 1,427 | +23 | +1.6% | 68,900 |
| 2014/07/11 | 1,365 | 1,408 | 1,355 | 1,404 | +33 | +2.4% | 87,000 |
| 2014/07/10 | 1,378 | 1,384 | 1,370 | 1,371 | -6 | -0.4% | 38,300 |
| 2014/07/09 | 1,370 | 1,384 | 1,364 | 1,377 | -10 | -0.7% | 66,100 |
| 2014/07/08 | 1,395 | 1,400 | 1,381 | 1,387 | -8 | -0.6% | 76,400 |
| 2014/07/07 | 1,392 | 1,402 | 1,382 | 1,395 | -5 | -0.4% | 69,000 |
| 2014/07/04 | 1,417 | 1,420 | 1,375 | 1,400 | -47 | -3.2% | 122,700 |
| 2014/07/03 | 1,333 | 1,449 | 1,330 | 1,447 | +144 | +11.1% | 314,100 |
| 2014/07/02 | 1,320 | 1,320 | 1,302 | 1,303 | -10 | -0.8% | 46,000 |
| 2014/07/01 | 1,304 | 1,333 | 1,304 | 1,313 | +9 | +0.7% | 56,600 |
2601～
2650
件表示中 / 5690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 | 241,300円 | +5.7% | +65.7% | 0.62% | 19.09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 |
| トライト | 48,500円 | +12.6% | +31.8% | 2.47% | 13.11倍 | 1.74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 |
| ポラリスＨＤ | 20,500円 | +15.3% | -42.5% | 1.46% | 31.93倍 | 5.76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 |
| ＴＷＯＳＴＯＮＥ | 106,500円 | +30.2% | +124.9% | 0.05% | 79.84倍 | 13.63倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ＬＩＴＡＬＩＣＯ | 129,600円 | +19.2% | -34.1% | 0.69% | 25.71倍 | 4.44倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
