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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 924 | 925 | 911 | 920 | +9 | +1% | 5,300 |
| 2010/08/04 | 913 | 917 | 909 | 911 | -4 | -0.4% | 5,300 |
| 2010/08/03 | 912 | 917 | 912 | 915 | +3 | +0.3% | 2,300 |
| 2010/08/02 | 913 | 919 | 912 | 912 | -1 | -0.1% | 3,500 |
| 2010/07/30 | 926 | 927 | 913 | 913 | -14 | -1.5% | 5,500 |
| 2010/07/29 | 928 | 940 | 927 | 927 | -4 | -0.4% | 4,200 |
| 2010/07/28 | 940 | 940 | 927 | 931 | +1 | +0.1% | 3,900 |
| 2010/07/27 | 923 | 935 | 916 | 930 | +7 | +0.8% | 2,900 |
| 2010/07/26 | 921 | 934 | 921 | 923 | -2 | -0.2% | 2,700 |
| 2010/07/23 | 926 | 926 | 918 | 925 | +15 | +1.6% | 3,400 |
| 2010/07/22 | 910 | 914 | 908 | 910 | ±0 | ±0% | 2,500 |
| 2010/07/21 | 914 | 925 | 909 | 910 | -4 | -0.4% | 3,500 |
| 2010/07/20 | 914 | 920 | 910 | 914 | -6 | -0.7% | 3,400 |
| 2010/07/16 | 940 | 940 | 907 | 920 | -26 | -2.7% | 13,000 |
| 2010/07/15 | 959 | 959 | 946 | 946 | -18 | -1.9% | 6,000 |
| 2010/07/14 | 955 | 967 | 955 | 964 | +18 | +1.9% | 5,400 |
| 2010/07/13 | 975 | 981 | 946 | 946 | -29 | -3% | 16,600 |
| 2010/07/12 | 975 | 984 | 975 | 975 | -5 | -0.5% | 4,800 |
| 2010/07/09 | 978 | 986 | 978 | 980 | +2 | +0.2% | 1,900 |
| 2010/07/08 | 976 | 989 | 976 | 978 | +2 | +0.2% | 2,400 |
| 2010/07/07 | 991 | 1,001 | 976 | 976 | -25 | -2.5% | 5,700 |
| 2010/07/06 | 998 | 1,001 | 980 | 1,001 | +18 | +1.8% | 4,500 |
| 2010/07/05 | 999 | 999 | 983 | 983 | +7 | +0.7% | 5,500 |
| 2010/07/02 | 984 | 984 | 976 | 976 | -2 | -0.2% | 2,900 |
| 2010/07/01 | 972 | 984 | 972 | 978 | +3 | +0.3% | 4,800 |
| 2010/06/30 | 970 | 993 | 970 | 975 | -8 | -0.8% | 4,900 |
| 2010/06/29 | 1,008 | 1,008 | 982 | 983 | -14 | -1.4% | 4,300 |
| 2010/06/28 | 995 | 998 | 988 | 997 | +6 | +0.6% | 2,300 |
| 2010/06/25 | 994 | 995 | 986 | 991 | -7 | -0.7% | 5,100 |
| 2010/06/24 | 995 | 1,001 | 995 | 998 | +5 | +0.5% | 4,300 |
| 2010/06/23 | 1,001 | 1,002 | 992 | 993 | -8 | -0.8% | 3,200 |
| 2010/06/22 | 1,006 | 1,006 | 999 | 1,001 | -1 | -0.1% | 1,600 |
| 2010/06/21 | 1,005 | 1,025 | 994 | 1,002 | +12 | +1.2% | 5,800 |
| 2010/06/18 | 989 | 997 | 989 | 990 | +1 | +0.1% | 3,100 |
| 2010/06/17 | 1,010 | 1,010 | 989 | 989 | +1 | +0.1% | 3,500 |
| 2010/06/16 | 990 | 993 | 985 | 988 | +3 | +0.3% | 6,000 |
| 2010/06/15 | 987 | 987 | 984 | 985 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 988 | 990 | 985 | 985 | -1 | -0.1% | 8,500 |
| 2010/06/11 | 988 | 999 | 986 | 986 | -4 | -0.4% | 18,800 |
| 2010/06/10 | 1,000 | 1,000 | 986 | 990 | -6 | -0.6% | 10,300 |
| 2010/06/09 | 1,000 | 1,002 | 995 | 996 | -1 | -0.1% | 10,000 |
| 2010/06/08 | 999 | 1,004 | 996 | 997 | -1 | -0.1% | 8,100 |
| 2010/06/07 | 1,009 | 1,010 | 998 | 998 | -33 | -3.2% | 8,700 |
| 2010/06/04 | 1,060 | 1,060 | 1,027 | 1,031 | +1 | +0.1% | 7,600 |
| 2010/06/03 | 1,028 | 1,030 | 1,020 | 1,030 | +27 | +2.7% | 4,500 |
| 2010/06/02 | 1,015 | 1,015 | 1,002 | 1,003 | -12 | -1.2% | 6,100 |
| 2010/06/01 | 1,015 | 1,025 | 1,012 | 1,015 | +1 | +0.1% | 2,700 |
| 2010/05/31 | 1,000 | 1,024 | 1,000 | 1,014 | +14 | +1.4% | 3,300 |
| 2010/05/28 | 1,031 | 1,031 | 1,000 | 1,000 | -1 | -0.1% | 6,300 |
| 2010/05/27 | 1,001 | 1,003 | 996 | 1,001 | ±0 | ±0% | 6,400 |
3651～
3700
件表示中 / 5733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 | 283,300円 | +5.7% | +65.7% | 0.53% | 22.41倍 | 8.52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 | 274,000円 | +5.7% | +3.5% | 3.43% | 14.53倍 | 2.88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 | 563,000円 | +10.7% | -1.3% | 1.78% | 24.92倍 | 2.05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 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93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 |
| ＳＢＩＧアセット | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
