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 |
|---|---|---|---|---|---|---|---|
| 2012/01/24 | 1,250 | 1,250 | 1,241 | 1,246 | +3 | +0.2% | 17,300 |
| 2012/01/23 | 1,228 | 1,246 | 1,228 | 1,243 | +16 | +1.3% | 31,300 |
| 2012/01/20 | 1,230 | 1,243 | 1,221 | 1,227 | +2 | +0.2% | 28,100 |
| 2012/01/19 | 1,265 | 1,277 | 1,214 | 1,225 | -70 | -5.4% | 145,500 |
| 2012/01/18 | 1,299 | 1,310 | 1,295 | 1,295 | -4 | -0.3% | 24,900 |
| 2012/01/17 | 1,290 | 1,321 | 1,290 | 1,299 | +1 | +0.1% | 16,500 |
| 2012/01/16 | 1,301 | 1,301 | 1,283 | 1,298 | -12 | -0.9% | 16,100 |
| 2012/01/13 | 1,310 | 1,320 | 1,300 | 1,310 | -15 | -1.1% | 23,100 |
| 2012/01/12 | 1,330 | 1,330 | 1,318 | 1,325 | +15 | +1.1% | 47,700 |
| 2012/01/11 | 1,280 | 1,318 | 1,280 | 1,310 | +34 | +2.7% | 44,600 |
| 2012/01/10 | 1,310 | 1,316 | 1,274 | 1,276 | -39 | -3% | 20,300 |
| 2012/01/06 | 1,255 | 1,315 | 1,255 | 1,315 | +64 | +5.1% | 25,900 |
| 2012/01/05 | 1,255 | 1,258 | 1,250 | 1,251 | -17 | -1.3% | 8,400 |
| 2012/01/04 | 1,252 | 1,269 | 1,252 | 1,268 | +21 | +1.7% | 12,100 |
| 2011/12/30 | 1,236 | 1,274 | 1,236 | 1,247 | +2 | +0.2% | 14,400 |
| 2011/12/29 | 1,233 | 1,249 | 1,232 | 1,245 | -6 | -0.5% | 18,900 |
| 2011/12/28 | 1,230 | 1,253 | 1,229 | 1,251 | +23 | +1.9% | 26,600 |
| 2011/12/27 | 1,225 | 1,231 | 1,220 | 1,228 | +17 | +1.4% | 18,800 |
| 2011/12/26 | 1,230 | 1,230 | 1,203 | 1,211 | +20 | +1.7% | 8,300 |
| 2011/12/22 | 1,217 | 1,217 | 1,187 | 1,191 | -23 | -1.9% | 7,700 |
| 2011/12/21 | 1,220 | 1,220 | 1,203 | 1,214 | +10 | +0.8% | 5,600 |
| 2011/12/20 | 1,229 | 1,230 | 1,200 | 1,204 | +4 | +0.3% | 19,600 |
| 2011/12/19 | 1,210 | 1,214 | 1,197 | 1,200 | ±0 | ±0% | 8,600 |
| 2011/12/16 | 1,221 | 1,229 | 1,200 | 1,200 | -2 | -0.2% | 7,500 |
| 2011/12/15 | 1,210 | 1,222 | 1,202 | 1,202 | -8 | -0.7% | 5,400 |
| 2011/12/14 | 1,205 | 1,227 | 1,202 | 1,210 | +2 | +0.2% | 3,600 |
| 2011/12/13 | 1,210 | 1,219 | 1,202 | 1,208 | -15 | -1.2% | 8,200 |
| 2011/12/12 | 1,239 | 1,240 | 1,223 | 1,223 | -16 | -1.3% | 10,400 |
| 2011/12/09 | 1,235 | 1,239 | 1,228 | 1,239 | +16 | +1.3% | 15,700 |
| 2011/12/08 | 1,214 | 1,234 | 1,210 | 1,223 | +15 | +1.2% | 8,900 |
| 2011/12/07 | 1,193 | 1,214 | 1,192 | 1,208 | +15 | +1.3% | 7,100 |
| 2011/12/06 | 1,186 | 1,197 | 1,185 | 1,193 | +7 | +0.6% | 7,600 |
| 2011/12/05 | 1,179 | 1,193 | 1,178 | 1,186 | +7 | +0.6% | 4,900 |
| 2011/12/02 | 1,189 | 1,192 | 1,171 | 1,179 | -10 | -0.8% | 6,000 |
| 2011/12/01 | 1,179 | 1,193 | 1,165 | 1,189 | +11 | +0.9% | 5,700 |
| 2011/11/30 | 1,170 | 1,185 | 1,161 | 1,178 | -5 | -0.4% | 10,900 |
| 2011/11/29 | 1,160 | 1,184 | 1,160 | 1,183 | +25 | +2.2% | 6,200 |
| 2011/11/28 | 1,160 | 1,161 | 1,140 | 1,158 | +21 | +1.8% | 5,500 |
| 2011/11/25 | 1,161 | 1,169 | 1,137 | 1,137 | -24 | -2.1% | 5,600 |
| 2011/11/24 | 1,181 | 1,184 | 1,160 | 1,161 | -20 | -1.7% | 6,100 |
| 2011/11/22 | 1,173 | 1,182 | 1,167 | 1,181 | +15 | +1.3% | 6,300 |
| 2011/11/21 | 1,155 | 1,170 | 1,155 | 1,166 | -7 | -0.6% | 2,600 |
| 2011/11/18 | 1,150 | 1,175 | 1,150 | 1,173 | +22 | +1.9% | 16,200 |
| 2011/11/17 | 1,158 | 1,170 | 1,151 | 1,151 | -7 | -0.6% | 9,600 |
| 2011/11/16 | 1,140 | 1,160 | 1,140 | 1,158 | +18 | +1.6% | 7,900 |
| 2011/11/15 | 1,130 | 1,140 | 1,129 | 1,140 | +10 | +0.9% | 2,300 |
| 2011/11/14 | 1,122 | 1,138 | 1,120 | 1,130 | +17 | +1.5% | 4,700 |
| 2011/11/11 | 1,126 | 1,128 | 1,107 | 1,113 | -10 | -0.9% | 7,400 |
| 2011/11/10 | 1,127 | 1,127 | 1,097 | 1,123 | -5 | -0.4% | 7,200 |
| 2011/11/09 | 1,099 | 1,128 | 1,094 | 1,128 | +41 | +3.8% | 10,400 |
3251～
3300
件表示中 / 5691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 | 268,700円 | +5.7% | +65.7% | 0.56% | 21.26倍 | 8.09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 |
| ｄｅｌｙ | 138,800円 | +30.8% | +28.8% | 0.00% | 24.98倍 | 5.42倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| ＪＰＨＤ | 62,800円 | +8.2% | +27.0% | 1.91% | 13.73倍 | 3.08倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| 丹青社 | 103,900円 | +6.7% | +14.7% | 5.77% | 11.13倍 | 1.46倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| トライト | 50,800円 | +12.6% | +31.8% | 2.36% | 13.73倍 | 1.82倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
