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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 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 |
| 2014/06/20 | 1,314 | 1,314 | 1,288 | 1,288 | -23 | -1.8% | 59,300 |
| 2014/06/19 | 1,312 | 1,323 | 1,305 | 1,311 | +6 | +0.5% | 41,400 |
| 2014/06/18 | 1,281 | 1,306 | 1,275 | 1,305 | +28 | +2.2% | 59,300 |
| 2014/06/17 | 1,279 | 1,284 | 1,273 | 1,277 | +1 | +0.1% | 33,400 |
| 2014/06/16 | 1,272 | 1,280 | 1,268 | 1,276 | +17 | +1.4% | 36,900 |
| 2014/06/13 | 1,257 | 1,270 | 1,249 | 1,259 | -1 | -0.1% | 72,400 |
| 2014/06/12 | 1,270 | 1,270 | 1,255 | 1,260 | +1 | +0.1% | 62,500 |
| 2014/06/11 | 1,265 | 1,274 | 1,251 | 1,259 | +5 | +0.4% | 49,200 |
| 2014/06/10 | 1,254 | 1,265 | 1,248 | 1,254 | +1 | +0.1% | 35,000 |
| 2014/06/09 | 1,255 | 1,260 | 1,252 | 1,253 | +3 | +0.2% | 20,500 |
| 2014/06/06 | 1,258 | 1,258 | 1,248 | 1,250 | ±0 | ±0% | 22,400 |
| 2014/06/05 | 1,257 | 1,264 | 1,242 | 1,250 | -7 | -0.6% | 22,100 |
| 2014/06/04 | 1,265 | 1,265 | 1,251 | 1,257 | +3 | +0.2% | 12,700 |
| 2014/06/03 | 1,249 | 1,260 | 1,249 | 1,254 | +11 | +0.9% | 12,100 |
| 2014/06/02 | 1,250 | 1,265 | 1,242 | 1,243 | +5 | +0.4% | 21,700 |
| 2014/05/30 | 1,251 | 1,259 | 1,233 | 1,238 | -16 | -1.3% | 83,100 |
2701～
2750
件表示中 / 5768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 | 395,500円 | +5.7% | +65.7% | 0.38% | 31.29倍 | 11.90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 |
| インソース | 95,800円 | +17.0% | +21.5% | 2.45% | 19.86倍 | 7.82倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| Ｍ＆Ａ総研Ｈ | 134,700円 | +8.5% | -31.7% | 0.00% | 18.67倍 | 6.98倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| トーカイ | 216,500円 | +5.6% | -2.8% | 3.14% | 13.32倍 | 0.86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 | 336,000円 | +14.4% | +42.3% | 0.00% | 63.25倍 | 14.11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 |
市場注目の銘柄
チャート関連のコラム
