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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 1,301 | 1,310 | 1,285 | 1,289 | -17 | -1.3% | 39,800 |
| 2014/04/07 | 1,311 | 1,318 | 1,302 | 1,306 | -15 | -1.1% | 23,300 |
| 2014/04/04 | 1,344 | 1,344 | 1,312 | 1,321 | -31 | -2.3% | 38,400 |
| 2014/04/03 | 1,331 | 1,368 | 1,329 | 1,352 | +21 | +1.6% | 45,100 |
| 2014/04/02 | 1,320 | 1,350 | 1,310 | 1,331 | +20 | +1.5% | 25,600 |
| 2014/04/01 | 1,315 | 1,318 | 1,295 | 1,311 | -4 | -0.3% | 22,400 |
| 2014/03/31 | 1,298 | 1,330 | 1,298 | 1,315 | +20 | +1.5% | 38,000 |
| 2014/03/28 | 1,268 | 1,297 | 1,253 | 1,295 | +43 | +3.4% | 31,400 |
| 2014/03/27 | 1,263 | 1,265 | 1,250 | 1,252 | -11 | -0.9% | 27,900 |
| 2014/03/26 | 1,294 | 1,302 | 1,256 | 1,263 | -40 | -3.1% | 52,600 |
| 2014/03/25 | 1,300 | 1,329 | 1,296 | 1,303 | +40 | +3.2% | 125,800 |
| 2014/03/24 | 1,222 | 1,291 | 1,222 | 1,263 | +55 | +4.6% | 68,800 |
| 2014/03/20 | 1,237 | 1,240 | 1,207 | 1,208 | -28 | -2.3% | 73,500 |
| 2014/03/19 | 1,263 | 1,265 | 1,235 | 1,236 | -28 | -2.2% | 48,400 |
| 2014/03/18 | 1,298 | 1,298 | 1,262 | 1,264 | +12 | +1% | 43,100 |
| 2014/03/17 | 1,300 | 1,303 | 1,248 | 1,252 | -49 | -3.8% | 52,700 |
| 2014/03/14 | 1,327 | 1,327 | 1,300 | 1,301 | -33 | -2.5% | 71,800 |
| 2014/03/13 | 1,309 | 1,344 | 1,308 | 1,334 | +25 | +1.9% | 59,500 |
| 2014/03/12 | 1,318 | 1,327 | 1,308 | 1,309 | -9 | -0.7% | 39,400 |
| 2014/03/11 | 1,320 | 1,327 | 1,309 | 1,318 | +3 | +0.2% | 27,400 |
| 2014/03/10 | 1,322 | 1,338 | 1,315 | 1,315 | -5 | -0.4% | 55,800 |
| 2014/03/07 | 1,322 | 1,329 | 1,313 | 1,320 | +3 | +0.2% | 40,800 |
| 2014/03/06 | 1,330 | 1,332 | 1,307 | 1,317 | -10 | -0.8% | 63,700 |
| 2014/03/05 | 1,350 | 1,353 | 1,319 | 1,327 | +5 | +0.4% | 75,200 |
| 2014/03/04 | 1,309 | 1,327 | 1,307 | 1,322 | +8 | +0.6% | 80,800 |
| 2014/03/03 | 1,365 | 1,366 | 1,294 | 1,314 | -58 | -4.2% | 121,300 |
| 2014/02/28 | 1,411 | 1,418 | 1,365 | 1,372 | -64 | -4.5% | 121,500 |
| 2014/02/27 | 1,447 | 1,447 | 1,428 | 1,436 | -15 | -1% | 30,000 |
| 2014/02/26 | 1,435 | 1,464 | 1,424 | 1,451 | -36 | -2.4% | 111,400 |
| 2014/02/25 | 1,480 | 1,492 | 1,480 | 1,487 | +4 | +0.3% | 86,200 |
| 2014/02/24 | 1,476 | 1,491 | 1,469 | 1,483 | +9 | +0.6% | 57,500 |
| 2014/02/21 | 1,461 | 1,480 | 1,461 | 1,474 | +19 | +1.3% | 36,900 |
| 2014/02/20 | 1,492 | 1,495 | 1,446 | 1,455 | -41 | -2.7% | 74,000 |
| 2014/02/19 | 1,466 | 1,502 | 1,466 | 1,496 | +8 | +0.5% | 52,900 |
| 2014/02/18 | 1,464 | 1,491 | 1,453 | 1,488 | +24 | +1.6% | 59,900 |
| 2014/02/17 | 1,446 | 1,470 | 1,440 | 1,464 | +20 | +1.4% | 37,200 |
| 2014/02/14 | 1,459 | 1,461 | 1,429 | 1,444 | -15 | -1% | 44,100 |
| 2014/02/13 | 1,490 | 1,490 | 1,457 | 1,459 | -37 | -2.5% | 45,400 |
| 2014/02/12 | 1,450 | 1,508 | 1,450 | 1,496 | +53 | +3.7% | 48,400 |
| 2014/02/10 | 1,438 | 1,454 | 1,430 | 1,443 | +19 | +1.3% | 54,400 |
| 2014/02/07 | 1,442 | 1,462 | 1,415 | 1,424 | -9 | -0.6% | 84,700 |
| 2014/02/06 | 1,430 | 1,449 | 1,402 | 1,433 | +17 | +1.2% | 46,000 |
| 2014/02/05 | 1,456 | 1,463 | 1,400 | 1,416 | -21 | -1.5% | 84,300 |
| 2014/02/04 | 1,500 | 1,505 | 1,435 | 1,437 | -90 | -5.9% | 113,800 |
| 2014/02/03 | 1,552 | 1,554 | 1,518 | 1,527 | -28 | -1.8% | 53,600 |
| 2014/01/31 | 1,555 | 1,562 | 1,540 | 1,555 | +2 | +0.1% | 49,300 |
| 2014/01/30 | 1,557 | 1,570 | 1,542 | 1,553 | -29 | -1.8% | 48,900 |
| 2014/01/29 | 1,541 | 1,582 | 1,537 | 1,582 | +52 | +3.4% | 67,900 |
| 2014/01/28 | 1,540 | 1,541 | 1,519 | 1,530 | -10 | -0.6% | 92,000 |
| 2014/01/27 | 1,550 | 1,552 | 1,525 | 1,540 | -32 | -2% | 75,600 |
2751～
2800
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 | 277,000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 | 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 | 202,600円 | +6.5% | +5.6% | 0.89% | 19.12倍 | 3.64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
