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 |
|---|---|---|---|---|---|---|---|
| 2013/12/26 | 1,542 | 1,578 | 1,540 | 1,565 | +26 | +1.7% | 38,200 |
| 2013/12/25 | 1,539 | 1,539 | 1,532 | 1,539 | +2 | +0.1% | 26,800 |
| 2013/12/24 | 1,540 | 1,547 | 1,532 | 1,537 | +4 | +0.3% | 38,300 |
| 2013/12/20 | 1,540 | 1,548 | 1,532 | 1,533 | -5 | -0.3% | 26,600 |
| 2013/12/19 | 1,550 | 1,550 | 1,532 | 1,538 | -2 | -0.1% | 24,100 |
| 2013/12/18 | 1,540 | 1,549 | 1,535 | 1,540 | +5 | +0.3% | 20,100 |
| 2013/12/17 | 1,538 | 1,538 | 1,530 | 1,535 | +5 | +0.3% | 22,500 |
| 2013/12/16 | 1,538 | 1,541 | 1,530 | 1,530 | -8 | -0.5% | 23,400 |
| 2013/12/13 | 1,530 | 1,540 | 1,528 | 1,538 | +2 | +0.1% | 28,400 |
| 2013/12/12 | 1,548 | 1,548 | 1,530 | 1,536 | -12 | -0.8% | 23,300 |
| 2013/12/11 | 1,543 | 1,550 | 1,542 | 1,548 | +9 | +0.6% | 22,500 |
| 2013/12/10 | 1,530 | 1,547 | 1,528 | 1,539 | +9 | +0.6% | 25,500 |
| 2013/12/09 | 1,532 | 1,536 | 1,525 | 1,530 | +17 | +1.1% | 15,800 |
| 2013/12/06 | 1,508 | 1,523 | 1,507 | 1,513 | +6 | +0.4% | 18,800 |
| 2013/12/05 | 1,514 | 1,525 | 1,505 | 1,507 | -6 | -0.4% | 22,700 |
| 2013/12/04 | 1,511 | 1,530 | 1,510 | 1,513 | -2 | -0.1% | 30,000 |
| 2013/12/03 | 1,509 | 1,538 | 1,509 | 1,515 | +4 | +0.3% | 33,400 |
| 2013/12/02 | 1,500 | 1,534 | 1,500 | 1,511 | -12 | -0.8% | 42,400 |
| 2013/11/29 | 1,507 | 1,530 | 1,507 | 1,523 | +5 | +0.3% | 16,900 |
| 2013/11/28 | 1,530 | 1,534 | 1,513 | 1,518 | -12 | -0.8% | 25,400 |
| 2013/11/27 | 1,530 | 1,543 | 1,528 | 1,530 | +3 | +0.2% | 21,300 |
| 2013/11/26 | 1,540 | 1,551 | 1,526 | 1,527 | -18 | -1.2% | 27,500 |
| 2013/11/25 | 1,558 | 1,562 | 1,540 | 1,545 | -12 | -0.8% | 27,000 |
| 2013/11/22 | 1,572 | 1,573 | 1,555 | 1,557 | -8 | -0.5% | 13,900 |
| 2013/11/21 | 1,550 | 1,566 | 1,545 | 1,565 | +15 | +1% | 19,200 |
| 2013/11/20 | 1,570 | 1,570 | 1,541 | 1,550 | -8 | -0.5% | 15,400 |
| 2013/11/19 | 1,581 | 1,581 | 1,555 | 1,558 | -28 | -1.8% | 30,200 |
| 2013/11/18 | 1,602 | 1,605 | 1,578 | 1,586 | -9 | -0.6% | 22,700 |
| 2013/11/15 | 1,593 | 1,604 | 1,585 | 1,595 | +5 | +0.3% | 21,600 |
| 2013/11/14 | 1,582 | 1,605 | 1,582 | 1,590 | +8 | +0.5% | 27,000 |
| 2013/11/13 | 1,572 | 1,587 | 1,570 | 1,582 | +12 | +0.8% | 14,800 |
| 2013/11/12 | 1,559 | 1,587 | 1,559 | 1,570 | +9 | +0.6% | 27,100 |
| 2013/11/11 | 1,598 | 1,598 | 1,555 | 1,561 | -23 | -1.5% | 30,300 |
| 2013/11/08 | 1,520 | 1,589 | 1,512 | 1,584 | +51 | +3.3% | 59,300 |
| 2013/11/07 | 1,532 | 1,549 | 1,521 | 1,533 | +2 | +0.1% | 18,200 |
| 2013/11/06 | 1,515 | 1,533 | 1,515 | 1,531 | +10 | +0.7% | 14,200 |
| 2013/11/05 | 1,504 | 1,530 | 1,504 | 1,521 | +17 | +1.1% | 26,600 |
| 2013/11/01 | 1,527 | 1,537 | 1,500 | 1,504 | -34 | -2.2% | 30,400 |
| 2013/10/31 | 1,497 | 1,546 | 1,494 | 1,538 | +38 | +2.5% | 70,100 |
| 2013/10/30 | 1,500 | 1,505 | 1,486 | 1,500 | +5 | +0.3% | 45,700 |
| 2013/10/29 | 1,497 | 1,498 | 1,484 | 1,495 | -4 | -0.3% | 30,700 |
| 2013/10/28 | 1,497 | 1,520 | 1,495 | 1,499 | +3 | +0.2% | 42,300 |
| 2013/10/25 | 1,500 | 1,506 | 1,488 | 1,496 | -3 | -0.2% | 38,800 |
| 2013/10/24 | 1,485 | 1,504 | 1,456 | 1,499 | -1 | -0.1% | 81,500 |
| 2013/10/23 | 1,506 | 1,509 | 1,494 | 1,500 | -6 | -0.4% | 48,300 |
| 2013/10/22 | 1,500 | 1,509 | 1,497 | 1,506 | +6 | +0.4% | 29,800 |
| 2013/10/21 | 1,488 | 1,509 | 1,486 | 1,500 | +13 | +0.9% | 28,000 |
| 2013/10/18 | 1,504 | 1,517 | 1,484 | 1,487 | -25 | -1.7% | 36,600 |
| 2013/10/17 | 1,480 | 1,512 | 1,480 | 1,512 | +34 | +2.3% | 49,200 |
| 2013/10/16 | 1,500 | 1,511 | 1,470 | 1,478 | -43 | -2.8% | 55,600 |
2851～
2900
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
