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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 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 |
| 2014/06/30 | 1,290 | 1,308 | 1,276 | 1,304 | +23 | +1.8% | 80,900 |
| 2014/06/27 | 1,284 | 1,292 | 1,277 | 1,281 | ±0 | ±0% | 59,000 |
| 2014/06/26 | 1,286 | 1,295 | 1,280 | 1,281 | -4 | -0.3% | 53,300 |
| 2014/06/25 | 1,295 | 1,302 | 1,285 | 1,285 | -11 | -0.8% | 53,100 |
| 2014/06/24 | 1,290 | 1,299 | 1,290 | 1,296 | +4 | +0.3% | 28,500 |
| 2014/06/23 | 1,300 | 1,301 | 1,290 | 1,292 | +4 | +0.3% | 39,900 |
2651～
2700
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 | 288,500円 | +5.7% | +65.7% | 0.52% | 22.83倍 | 8.67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 | 277,100円 | +5.7% | +3.5% | 3.39% | 14.69倍 | 2.91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 | 568,000円 | +10.7% | -1.3% | 1.76% | 25.13倍 | 2.07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 | 459,500円 | +10.8% | +15.0% | 0.11% | 256.70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 | 203,200円 | +6.5% | +5.6% | 0.89% | 19.18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
