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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 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 |
| 2014/01/24 | 1,567 | 1,577 | 1,561 | 1,572 | -3 | -0.2% | 40,200 |
| 2014/01/23 | 1,577 | 1,581 | 1,566 | 1,575 | -1 | -0.1% | 57,200 |
| 2014/01/22 | 1,575 | 1,584 | 1,570 | 1,576 | +1 | +0.1% | 54,400 |
| 2014/01/21 | 1,579 | 1,584 | 1,567 | 1,575 | +3 | +0.2% | 41,000 |
| 2014/01/20 | 1,573 | 1,575 | 1,565 | 1,572 | +4 | +0.3% | 37,200 |
| 2014/01/17 | 1,583 | 1,584 | 1,561 | 1,568 | -15 | -0.9% | 78,300 |
| 2014/01/16 | 1,601 | 1,601 | 1,582 | 1,583 | -17 | -1.1% | 73,400 |
| 2014/01/15 | 1,568 | 1,602 | 1,566 | 1,600 | +35 | +2.2% | 71,500 |
| 2014/01/14 | 1,587 | 1,587 | 1,565 | 1,565 | -28 | -1.8% | 64,200 |
| 2014/01/10 | 1,618 | 1,618 | 1,581 | 1,593 | -23 | -1.4% | 95,900 |
| 2014/01/09 | 1,630 | 1,630 | 1,601 | 1,616 | -14 | -0.9% | 76,600 |
| 2014/01/08 | 1,628 | 1,642 | 1,626 | 1,630 | +7 | +0.4% | 42,400 |
| 2014/01/07 | 1,640 | 1,641 | 1,620 | 1,623 | -14 | -0.9% | 34,700 |
| 2014/01/06 | 1,626 | 1,639 | 1,620 | 1,637 | +27 | +1.7% | 42,900 |
| 2013/12/30 | 1,602 | 1,620 | 1,600 | 1,610 | +27 | +1.7% | 60,600 |
| 2013/12/27 | 1,585 | 1,598 | 1,580 | 1,583 | +18 | +1.2% | 46,600 |
2801～
2850
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
