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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 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 |
| 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 |
3351～
3400
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
