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 |
---|---|---|---|---|---|---|---|
2012/08/17 | 1,082 | 1,094 | 1,082 | 1,094 | +13 | +1.2% | 13,700 |
2012/08/16 | 1,090 | 1,090 | 1,081 | 1,081 | -15 | -1.4% | 18,400 |
2012/08/15 | 1,100 | 1,102 | 1,090 | 1,096 | -11 | -1% | 15,600 |
2012/08/14 | 1,092 | 1,108 | 1,090 | 1,107 | +6 | +0.5% | 26,900 |
2012/08/13 | 1,100 | 1,103 | 1,091 | 1,101 | -2 | -0.2% | 19,400 |
2012/08/10 | 1,125 | 1,125 | 1,100 | 1,103 | -9 | -0.8% | 17,000 |
2012/08/09 | 1,109 | 1,112 | 1,102 | 1,112 | +2 | +0.2% | 30,100 |
2012/08/08 | 1,139 | 1,140 | 1,100 | 1,110 | -31 | -2.7% | 30,200 |
2012/08/07 | 1,144 | 1,144 | 1,140 | 1,141 | -14 | -1.2% | 13,700 |
2012/08/06 | 1,140 | 1,156 | 1,138 | 1,155 | +15 | +1.3% | 12,600 |
2012/08/03 | 1,140 | 1,150 | 1,127 | 1,140 | -1 | -0.1% | 16,900 |
2012/08/02 | 1,141 | 1,145 | 1,140 | 1,141 | -3 | -0.3% | 6,300 |
2012/08/01 | 1,170 | 1,178 | 1,140 | 1,144 | -23 | -2% | 10,100 |
2012/07/31 | 1,145 | 1,185 | 1,145 | 1,167 | +22 | +1.9% | 13,400 |
2012/07/30 | 1,155 | 1,155 | 1,140 | 1,145 | -4 | -0.3% | 6,000 |
2012/07/27 | 1,157 | 1,157 | 1,142 | 1,149 | -1 | -0.1% | 5,700 |
2012/07/26 | 1,145 | 1,150 | 1,140 | 1,150 | +6 | +0.5% | 8,800 |
2012/07/25 | 1,148 | 1,149 | 1,140 | 1,144 | +4 | +0.4% | 16,300 |
2012/07/24 | 1,138 | 1,141 | 1,125 | 1,140 | ±0 | ±0% | 17,200 |
2012/07/23 | 1,140 | 1,145 | 1,135 | 1,140 | ±0 | ±0% | 15,400 |
2012/07/20 | 1,140 | 1,143 | 1,125 | 1,140 | -6 | -0.5% | 13,600 |
2012/07/19 | 1,140 | 1,148 | 1,137 | 1,146 | +6 | +0.5% | 11,800 |
2012/07/18 | 1,140 | 1,147 | 1,140 | 1,140 | +10 | +0.9% | 13,300 |
2012/07/17 | 1,161 | 1,161 | 1,130 | 1,130 | -21 | -1.8% | 11,900 |
2012/07/13 | 1,150 | 1,151 | 1,133 | 1,151 | +5 | +0.4% | 12,200 |
2012/07/12 | 1,142 | 1,155 | 1,139 | 1,146 | +4 | +0.4% | 10,800 |
2012/07/11 | 1,125 | 1,165 | 1,124 | 1,142 | +13 | +1.2% | 18,700 |
2012/07/10 | 1,120 | 1,138 | 1,119 | 1,129 | +1 | +0.1% | 21,400 |
2012/07/09 | 1,125 | 1,140 | 1,120 | 1,128 | -1 | -0.1% | 27,200 |
2012/07/06 | 1,132 | 1,136 | 1,124 | 1,129 | +4 | +0.4% | 12,200 |
2012/07/05 | 1,128 | 1,129 | 1,123 | 1,125 | -10 | -0.9% | 26,700 |
2012/07/04 | 1,131 | 1,139 | 1,127 | 1,135 | +5 | +0.4% | 23,300 |
2012/07/03 | 1,125 | 1,137 | 1,125 | 1,130 | -2 | -0.2% | 15,700 |
2012/07/02 | 1,150 | 1,150 | 1,124 | 1,132 | -8 | -0.7% | 12,200 |
2012/06/29 | 1,130 | 1,140 | 1,121 | 1,140 | +10 | +0.9% | 20,000 |
2012/06/28 | 1,129 | 1,133 | 1,118 | 1,130 | +22 | +2% | 29,700 |
2012/06/27 | 1,113 | 1,118 | 1,103 | 1,108 | -2 | -0.2% | 16,900 |
2012/06/26 | 1,183 | 1,185 | 1,103 | 1,110 | -65 | -5.5% | 62,300 |
2012/06/25 | 1,199 | 1,199 | 1,175 | 1,175 | +32 | +2.8% | 20,300 |
2012/06/22 | 1,145 | 1,154 | 1,128 | 1,143 | -5 | -0.4% | 24,500 |
2012/06/21 | 1,160 | 1,160 | 1,131 | 1,148 | +15 | +1.3% | 19,400 |
2012/06/20 | 1,098 | 1,149 | 1,096 | 1,133 | +35 | +3.2% | 39,100 |
2012/06/19 | 1,103 | 1,104 | 1,092 | 1,098 | +3 | +0.3% | 13,900 |
2012/06/18 | 1,118 | 1,124 | 1,095 | 1,095 | +7 | +0.6% | 24,000 |
2012/06/15 | 1,098 | 1,102 | 1,081 | 1,088 | -6 | -0.5% | 21,200 |
2012/06/14 | 1,100 | 1,100 | 1,089 | 1,094 | -4 | -0.4% | 12,700 |
2012/06/13 | 1,115 | 1,134 | 1,093 | 1,098 | -47 | -4.1% | 29,200 |
2012/06/12 | 1,128 | 1,145 | 1,118 | 1,145 | -3 | -0.3% | 13,100 |
2012/06/11 | 1,153 | 1,160 | 1,146 | 1,148 | -4 | -0.3% | 17,000 |
2012/06/08 | 1,136 | 1,152 | 1,113 | 1,152 | +26 | +2.3% | 26,000 |
3151~
3200
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 | 286,400円 | +5.7% | +65.7% | 0.52% | 22.66倍 | 8.61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 | 276,300円 | +5.7% | +3.5% | 3.40% | 14.65倍 | 2.90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 | 565,000円 | +10.7% | -1.3% | 1.77% | 25.00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 | 460,500円 | +10.8% | +15.0% | 0.11% | 257.26倍 | 4.94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 | 201,600円 | +6.5% | +5.6% | 0.89% | 19.03倍 | 3.62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