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 |
|---|---|---|---|---|---|---|---|
| 2011/11/08 | 1,103 | 1,108 | 1,078 | 1,087 | -16 | -1.5% | 6,900 |
| 2011/11/07 | 1,100 | 1,106 | 1,098 | 1,103 | ±0 | ±0% | 5,900 |
| 2011/11/04 | 1,120 | 1,120 | 1,097 | 1,103 | -4 | -0.4% | 8,400 |
| 2011/11/02 | 1,086 | 1,113 | 1,076 | 1,107 | +18 | +1.7% | 7,800 |
| 2011/11/01 | 1,100 | 1,100 | 1,085 | 1,089 | -16 | -1.4% | 7,600 |
| 2011/10/31 | 1,090 | 1,120 | 1,083 | 1,105 | +13 | +1.2% | 12,200 |
| 2011/10/28 | 1,085 | 1,099 | 1,085 | 1,092 | +9 | +0.8% | 11,100 |
| 2011/10/27 | 1,040 | 1,085 | 1,040 | 1,083 | +46 | +4.4% | 13,900 |
| 2011/10/26 | 1,030 | 1,043 | 1,026 | 1,037 | +7 | +0.7% | 5,200 |
| 2011/10/25 | 1,065 | 1,065 | 1,028 | 1,030 | -29 | -2.7% | 13,800 |
| 2011/10/24 | 1,062 | 1,065 | 1,056 | 1,059 | +13 | +1.2% | 13,500 |
| 2011/10/21 | 1,049 | 1,063 | 1,043 | 1,046 | -1 | -0.1% | 7,600 |
| 2011/10/20 | 1,050 | 1,055 | 1,041 | 1,047 | -7 | -0.7% | 15,900 |
| 2011/10/19 | 1,060 | 1,060 | 1,045 | 1,054 | +9 | +0.9% | 26,600 |
| 2011/10/18 | 1,084 | 1,085 | 1,044 | 1,045 | -30 | -2.8% | 25,600 |
| 2011/10/17 | 1,120 | 1,135 | 1,068 | 1,075 | -45 | -4% | 27,000 |
| 2011/10/14 | 1,118 | 1,120 | 1,107 | 1,120 | -10 | -0.9% | 11,600 |
| 2011/10/13 | 1,167 | 1,170 | 1,130 | 1,130 | -40 | -3.4% | 10,800 |
| 2011/10/12 | 1,175 | 1,181 | 1,165 | 1,170 | -19 | -1.6% | 5,200 |
| 2011/10/11 | 1,145 | 1,190 | 1,145 | 1,189 | +16 | +1.4% | 5,300 |
| 2011/10/07 | 1,164 | 1,176 | 1,164 | 1,173 | +33 | +2.9% | 4,400 |
| 2011/10/06 | 1,145 | 1,175 | 1,140 | 1,140 | -1 | -0.1% | 5,100 |
| 2011/10/05 | 1,170 | 1,170 | 1,132 | 1,141 | -7 | -0.6% | 16,000 |
| 2011/10/04 | 1,146 | 1,153 | 1,129 | 1,148 | +8 | +0.7% | 5,700 |
| 2011/10/03 | 1,133 | 1,159 | 1,128 | 1,140 | -53 | -4.4% | 10,900 |
| 2011/09/30 | 1,205 | 1,205 | 1,191 | 1,193 | -7 | -0.6% | 9,900 |
| 2011/09/29 | 1,200 | 1,203 | 1,180 | 1,200 | ±0 | ±0% | 21,000 |
| 2011/09/28 | 1,150 | 1,200 | 1,150 | 1,200 | +51 | +4.4% | 22,000 |
| 2011/09/27 | 1,100 | 1,149 | 1,087 | 1,149 | +64 | +5.9% | 9,100 |
| 2011/09/26 | 1,108 | 1,138 | 1,083 | 1,085 | -27 | -2.4% | 9,400 |
| 2011/09/22 | 1,128 | 1,128 | 1,108 | 1,112 | -9 | -0.8% | 5,500 |
| 2011/09/21 | 1,135 | 1,141 | 1,121 | 1,121 | -12 | -1.1% | 11,000 |
| 2011/09/20 | 1,179 | 1,185 | 1,121 | 1,133 | -26 | -2.2% | 7,200 |
| 2011/09/16 | 1,117 | 1,165 | 1,117 | 1,159 | +40 | +3.6% | 10,800 |
| 2011/09/15 | 1,138 | 1,138 | 1,119 | 1,119 | -1 | -0.1% | 6,400 |
| 2011/09/14 | 1,179 | 1,179 | 1,107 | 1,120 | -59 | -5% | 11,800 |
| 2011/09/13 | 1,200 | 1,207 | 1,178 | 1,179 | -19 | -1.6% | 17,900 |
| 2011/09/12 | 1,200 | 1,201 | 1,185 | 1,198 | -19 | -1.6% | 16,400 |
| 2011/09/09 | 1,230 | 1,244 | 1,178 | 1,217 | -23 | -1.9% | 29,700 |
| 2011/09/08 | 1,240 | 1,240 | 1,231 | 1,240 | -1 | -0.1% | 11,800 |
| 2011/09/07 | 1,237 | 1,243 | 1,233 | 1,241 | +4 | +0.3% | 13,400 |
| 2011/09/06 | 1,224 | 1,237 | 1,220 | 1,237 | +10 | +0.8% | 27,900 |
| 2011/09/05 | 1,220 | 1,227 | 1,209 | 1,227 | +2 | +0.2% | 31,900 |
| 2011/09/02 | 1,180 | 1,225 | 1,172 | 1,225 | +37 | +3.1% | 30,900 |
| 2011/09/01 | 1,190 | 1,190 | 1,170 | 1,188 | -6 | -0.5% | 3,900 |
| 2011/08/31 | 1,167 | 1,194 | 1,160 | 1,194 | +49 | +4.3% | 17,500 |
| 2011/08/30 | 1,170 | 1,170 | 1,143 | 1,145 | -25 | -2.1% | 6,100 |
| 2011/08/29 | 1,160 | 1,170 | 1,155 | 1,170 | +17 | +1.5% | 7,200 |
| 2011/08/26 | 1,166 | 1,166 | 1,140 | 1,153 | ±0 | ±0% | 8,900 |
| 2011/08/25 | 1,172 | 1,173 | 1,153 | 1,153 | -12 | -1% | 7,300 |
3301～
3350
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
