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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 1,460 | 1,461 | 1,413 | 1,421 | -13 | -0.9% | 18,100 |
| 2013/08/22 | 1,405 | 1,460 | 1,403 | 1,434 | +28 | +2% | 33,000 |
| 2013/08/21 | 1,440 | 1,441 | 1,400 | 1,406 | -34 | -2.4% | 32,100 |
| 2013/08/20 | 1,494 | 1,494 | 1,440 | 1,440 | -37 | -2.5% | 24,700 |
| 2013/08/19 | 1,463 | 1,481 | 1,463 | 1,477 | +14 | +1% | 20,800 |
| 2013/08/16 | 1,486 | 1,495 | 1,461 | 1,463 | -30 | -2% | 36,500 |
| 2013/08/15 | 1,520 | 1,520 | 1,478 | 1,493 | -2 | -0.1% | 45,400 |
| 2013/08/14 | 1,492 | 1,506 | 1,486 | 1,495 | +32 | +2.2% | 41,100 |
| 2013/08/13 | 1,486 | 1,509 | 1,457 | 1,463 | -22 | -1.5% | 37,400 |
| 2013/08/12 | 1,504 | 1,529 | 1,480 | 1,485 | -22 | -1.5% | 30,600 |
| 2013/08/09 | 1,562 | 1,562 | 1,503 | 1,507 | -23 | -1.5% | 25,500 |
| 2013/08/08 | 1,560 | 1,600 | 1,527 | 1,530 | -51 | -3.2% | 21,400 |
| 2013/08/07 | 1,630 | 1,630 | 1,577 | 1,581 | -27 | -1.7% | 13,300 |
| 2013/08/06 | 1,609 | 1,620 | 1,581 | 1,608 | +22 | +1.4% | 21,700 |
| 2013/08/05 | 1,580 | 1,610 | 1,573 | 1,586 | -6 | -0.4% | 24,400 |
| 2013/08/02 | 1,595 | 1,599 | 1,582 | 1,592 | +37 | +2.4% | 37,900 |
| 2013/08/01 | 1,563 | 1,592 | 1,530 | 1,555 | -13 | -0.8% | 18,600 |
| 2013/07/31 | 1,615 | 1,617 | 1,567 | 1,568 | -41 | -2.5% | 22,000 |
| 2013/07/30 | 1,600 | 1,609 | 1,597 | 1,609 | +4 | +0.2% | 15,900 |
| 2013/07/29 | 1,649 | 1,649 | 1,600 | 1,605 | -44 | -2.7% | 27,300 |
| 2013/07/26 | 1,661 | 1,661 | 1,649 | 1,649 | -13 | -0.8% | 37,700 |
| 2013/07/25 | 1,713 | 1,713 | 1,660 | 1,662 | -38 | -2.2% | 34,400 |
| 2013/07/24 | 1,717 | 1,720 | 1,692 | 1,700 | -15 | -0.9% | 14,600 |
| 2013/07/23 | 1,703 | 1,719 | 1,695 | 1,715 | -18 | -1% | 15,000 |
| 2013/07/22 | 1,700 | 1,735 | 1,685 | 1,733 | +34 | +2% | 40,100 |
| 2013/07/19 | 1,709 | 1,711 | 1,681 | 1,699 | -2 | -0.1% | 21,900 |
| 2013/07/18 | 1,677 | 1,702 | 1,670 | 1,701 | +17 | +1% | 37,900 |
| 2013/07/17 | 1,686 | 1,693 | 1,674 | 1,684 | -20 | -1.2% | 19,800 |
| 2013/07/16 | 1,679 | 1,710 | 1,679 | 1,704 | +25 | +1.5% | 35,800 |
| 2013/07/12 | 1,699 | 1,699 | 1,673 | 1,679 | ±0 | ±0% | 32,500 |
| 2013/07/11 | 1,680 | 1,680 | 1,669 | 1,679 | -5 | -0.3% | 31,000 |
| 2013/07/10 | 1,681 | 1,695 | 1,680 | 1,684 | +4 | +0.2% | 22,400 |
| 2013/07/09 | 1,666 | 1,688 | 1,666 | 1,680 | +10 | +0.6% | 44,900 |
| 2013/07/08 | 1,677 | 1,682 | 1,666 | 1,670 | -7 | -0.4% | 29,400 |
| 2013/07/05 | 1,691 | 1,697 | 1,657 | 1,677 | -17 | -1% | 42,700 |
| 2013/07/04 | 1,700 | 1,718 | 1,690 | 1,694 | -98 | -5.5% | 88,600 |
| 2013/07/03 | 1,833 | 1,835 | 1,790 | 1,792 | -41 | -2.2% | 35,000 |
| 2013/07/02 | 1,834 | 1,834 | 1,820 | 1,833 | +10 | +0.5% | 14,400 |
| 2013/07/01 | 1,812 | 1,824 | 1,795 | 1,823 | -1 | -0.1% | 11,600 |
| 2013/06/28 | 1,730 | 1,824 | 1,729 | 1,824 | +95 | +5.5% | 30,800 |
| 2013/06/27 | 1,720 | 1,732 | 1,690 | 1,729 | +9 | +0.5% | 23,100 |
| 2013/06/26 | 1,796 | 1,796 | 1,714 | 1,720 | -75 | -4.2% | 9,600 |
| 2013/06/25 | 1,817 | 1,817 | 1,760 | 1,795 | -12 | -0.7% | 16,700 |
| 2013/06/24 | 1,785 | 1,826 | 1,772 | 1,807 | +22 | +1.2% | 32,900 |
| 2013/06/21 | 1,649 | 1,785 | 1,640 | 1,785 | +73 | +4.3% | 37,500 |
| 2013/06/20 | 1,750 | 1,750 | 1,690 | 1,712 | -37 | -2.1% | 16,300 |
| 2013/06/19 | 1,750 | 1,750 | 1,690 | 1,749 | +14 | +0.8% | 52,100 |
| 2013/06/18 | 1,700 | 1,743 | 1,695 | 1,735 | +73 | +4.4% | 32,100 |
| 2013/06/17 | 1,632 | 1,671 | 1,632 | 1,662 | +19 | +1.2% | 13,000 |
| 2013/06/14 | 1,609 | 1,650 | 1,588 | 1,643 | +36 | +2.2% | 47,500 |
2901～
2950
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 | 288,400円 | +5.7% | +65.7% | 0.52% | 22.82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 | 203,500円 | +6.5% | +5.6% | 0.88% | 19.21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
