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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 1,342 | 1,342 | 1,293 | 1,307 | -27 | -2% | 35,800 |
| 2012/02/24 | 1,356 | 1,356 | 1,330 | 1,334 | -7 | -0.5% | 28,600 |
| 2012/02/23 | 1,333 | 1,345 | 1,329 | 1,341 | +18 | +1.4% | 23,000 |
| 2012/02/22 | 1,313 | 1,332 | 1,306 | 1,323 | +38 | +3% | 38,900 |
| 2012/02/21 | 1,248 | 1,287 | 1,248 | 1,285 | +12 | +0.9% | 40,900 |
| 2012/02/20 | 1,320 | 1,320 | 1,262 | 1,273 | -53 | -4% | 39,800 |
| 2012/02/17 | 1,367 | 1,375 | 1,317 | 1,326 | -40 | -2.9% | 52,300 |
| 2012/02/16 | 1,387 | 1,387 | 1,351 | 1,366 | -46 | -3.3% | 158,700 |
| 2012/02/15 | 1,445 | 1,447 | 1,412 | 1,412 | -35 | -2.4% | 69,600 |
| 2012/02/14 | 1,443 | 1,451 | 1,433 | 1,447 | +4 | +0.3% | 40,900 |
| 2012/02/13 | 1,433 | 1,453 | 1,433 | 1,443 | +10 | +0.7% | 19,900 |
| 2012/02/10 | 1,459 | 1,462 | 1,433 | 1,433 | -17 | -1.2% | 33,600 |
| 2012/02/09 | 1,430 | 1,450 | 1,423 | 1,450 | +21 | +1.5% | 39,200 |
| 2012/02/08 | 1,415 | 1,430 | 1,411 | 1,429 | -1 | -0.1% | 22,000 |
| 2012/02/07 | 1,393 | 1,430 | 1,393 | 1,430 | +38 | +2.7% | 33,900 |
| 2012/02/06 | 1,382 | 1,397 | 1,382 | 1,392 | +11 | +0.8% | 59,500 |
| 2012/02/03 | 1,395 | 1,395 | 1,376 | 1,381 | -9 | -0.6% | 13,100 |
| 2012/02/02 | 1,401 | 1,405 | 1,384 | 1,390 | +14 | +1% | 28,000 |
| 2012/02/01 | 1,320 | 1,418 | 1,320 | 1,376 | +49 | +3.7% | 63,400 |
| 2012/01/31 | 1,310 | 1,327 | 1,305 | 1,327 | +25 | +1.9% | 33,400 |
| 2012/01/30 | 1,275 | 1,304 | 1,271 | 1,302 | +39 | +3.1% | 27,600 |
| 2012/01/27 | 1,250 | 1,266 | 1,250 | 1,263 | +17 | +1.4% | 20,200 |
| 2012/01/26 | 1,250 | 1,264 | 1,244 | 1,246 | -18 | -1.4% | 32,500 |
| 2012/01/25 | 1,251 | 1,268 | 1,250 | 1,264 | +18 | +1.4% | 19,400 |
| 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 |
3301～
3350
件表示中 / 5765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 | 220,000円 | +5.6% | -2.8% | 3.09% | 13.54倍 | 0.88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 |
| Ｍ＆Ａ総研Ｈ | 136,600円 | +8.5% | -31.7% | 0.00% | 18.93倍 | 7.07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 |
| 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 | 297,900円 | +1.2% | -4.1% | 2.89% | 20.57倍 | 0.90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
