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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 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 |
| 2013/06/13 | 1,619 | 1,630 | 1,580 | 1,607 | -10 | -0.6% | 40,400 |
| 2013/06/12 | 1,549 | 1,621 | 1,529 | 1,617 | +52 | +3.3% | 38,100 |
| 2013/06/11 | 1,545 | 1,575 | 1,536 | 1,565 | +26 | +1.7% | 57,900 |
| 2013/06/10 | 1,510 | 1,586 | 1,510 | 1,539 | +53 | +3.6% | 35,100 |
| 2013/06/07 | 1,456 | 1,505 | 1,453 | 1,486 | -37 | -2.4% | 68,700 |
| 2013/06/06 | 1,551 | 1,570 | 1,505 | 1,523 | -60 | -3.8% | 114,600 |
| 2013/06/05 | 1,640 | 1,640 | 1,582 | 1,583 | -20 | -1.2% | 56,600 |
| 2013/06/04 | 1,555 | 1,611 | 1,538 | 1,603 | +48 | +3.1% | 72,200 |
| 2013/06/03 | 1,607 | 1,607 | 1,555 | 1,555 | -85 | -5.2% | 46,100 |
| 2013/05/31 | 1,616 | 1,681 | 1,593 | 1,640 | +64 | +4.1% | 155,100 |
| 2013/05/30 | 1,653 | 1,654 | 1,557 | 1,576 | -130 | -7.6% | 86,000 |
| 2013/05/29 | 1,608 | 1,723 | 1,601 | 1,706 | +98 | +6.1% | 58,700 |
| 2013/05/28 | 1,572 | 1,655 | 1,572 | 1,608 | -9 | -0.6% | 38,600 |
| 2013/05/27 | 1,681 | 1,681 | 1,591 | 1,617 | -100 | -5.8% | 44,900 |
| 2013/05/24 | 1,671 | 1,767 | 1,662 | 1,717 | +48 | +2.9% | 79,000 |
| 2013/05/23 | 1,804 | 1,813 | 1,667 | 1,669 | -171 | -9.3% | 81,800 |
| 2013/05/22 | 1,805 | 1,865 | 1,790 | 1,840 | +30 | +1.7% | 75,800 |
| 2013/05/21 | 1,852 | 1,852 | 1,804 | 1,810 | -41 | -2.2% | 40,600 |
2951～
3000
件表示中 / 5766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 | 381,000円 | +5.7% | +65.7% | 0.39% | 30.14倍 | 11.46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 |
| トーカイ | 219,700円 | +5.6% | -2.8% | 3.10% | 13.52倍 | 0.87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 | 341,500円 | +14.4% | +42.3% | 0.00% | 64.29倍 | 14.34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 |
| カーブスＨＤ | 79,600円 | +7.2% | +14.2% | 2.14% | 18.32倍 | 3.60倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 応用地 | 296,100円 | +1.2% | -4.1% | 2.90% | 20.45倍 | 0.89倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
