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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 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 |
| 2010/05/26 | 1,000 | 1,003 | 996 | 1,001 | +1 | +0.1% | 4,200 |
| 2010/05/25 | 1,034 | 1,034 | 991 | 1,000 | -26 | -2.5% | 14,800 |
| 2010/05/24 | 1,015 | 1,068 | 1,011 | 1,026 | -6 | -0.6% | 12,100 |
| 2010/05/21 | 1,032 | 1,036 | 1,011 | 1,032 | -54 | -5% | 12,800 |
| 2010/05/20 | 1,134 | 1,134 | 1,070 | 1,086 | -28 | -2.5% | 10,700 |
| 2010/05/19 | 1,121 | 1,130 | 1,088 | 1,114 | -33 | -2.9% | 9,800 |
| 2010/05/18 | 1,126 | 1,149 | 1,126 | 1,147 | +8 | +0.7% | 2,400 |
| 2010/05/17 | 1,158 | 1,160 | 1,132 | 1,139 | -43 | -3.6% | 6,400 |
| 2010/05/14 | 1,190 | 1,190 | 1,156 | 1,182 | -8 | -0.7% | 3,600 |
| 2010/05/13 | 1,180 | 1,191 | 1,180 | 1,190 | +7 | +0.6% | 3,300 |
| 2010/05/12 | 1,196 | 1,199 | 1,175 | 1,183 | +17 | +1.5% | 3,600 |
| 2010/05/11 | 1,191 | 1,200 | 1,157 | 1,166 | -1 | -0.1% | 4,400 |
| 2010/05/10 | 1,150 | 1,180 | 1,145 | 1,167 | +1 | +0.1% | 8,100 |
| 2010/05/07 | 1,175 | 1,175 | 1,157 | 1,166 | -52 | -4.3% | 9,800 |
| 2010/05/06 | 1,191 | 1,246 | 1,105 | 1,218 | -2 | -0.2% | 17,000 |
| 2010/04/30 | 1,280 | 1,280 | 1,215 | 1,220 | -8 | -0.7% | 7,100 |
| 2010/04/28 | 1,255 | 1,255 | 1,223 | 1,228 | -35 | -2.8% | 4,900 |
| 2010/04/27 | 1,239 | 1,275 | 1,235 | 1,263 | +41 | +3.4% | 19,600 |
| 2010/04/26 | 1,190 | 1,240 | 1,190 | 1,222 | +52 | +4.4% | 28,300 |
| 2010/04/23 | 1,180 | 1,180 | 1,161 | 1,170 | -8 | -0.7% | 5,800 |
| 2010/04/22 | 1,175 | 1,179 | 1,156 | 1,178 | +3 | +0.3% | 6,700 |
| 2010/04/21 | 1,185 | 1,185 | 1,140 | 1,175 | +3 | +0.3% | 12,000 |
| 2010/04/20 | 1,190 | 1,190 | 1,162 | 1,172 | +11 | +0.9% | 3,900 |
| 2010/04/19 | 1,160 | 1,180 | 1,150 | 1,161 | -28 | -2.4% | 13,200 |
| 2010/04/16 | 1,185 | 1,195 | 1,170 | 1,189 | +4 | +0.3% | 6,100 |
| 2010/04/15 | 1,190 | 1,190 | 1,164 | 1,185 | -13 | -1.1% | 8,900 |
| 2010/04/14 | 1,190 | 1,200 | 1,170 | 1,198 | +8 | +0.7% | 15,000 |
| 2010/04/13 | 1,199 | 1,200 | 1,169 | 1,190 | +5 | +0.4% | 8,700 |
| 2010/04/12 | 1,190 | 1,190 | 1,155 | 1,185 | +14 | +1.2% | 9,300 |
| 2010/04/09 | 1,162 | 1,180 | 1,157 | 1,171 | +8 | +0.7% | 14,700 |
| 2010/04/08 | 1,141 | 1,168 | 1,133 | 1,163 | +2 | +0.2% | 18,800 |
| 2010/04/07 | 1,151 | 1,165 | 1,145 | 1,161 | +12 | +1% | 10,200 |
| 2010/04/06 | 1,164 | 1,164 | 1,146 | 1,149 | -15 | -1.3% | 10,200 |
| 2010/04/05 | 1,165 | 1,165 | 1,133 | 1,164 | +31 | +2.7% | 16,400 |
| 2010/04/02 | 1,115 | 1,133 | 1,106 | 1,133 | +30 | +2.7% | 14,400 |
| 2010/04/01 | 1,112 | 1,112 | 1,090 | 1,103 | -3 | -0.3% | 20,200 |
| 2010/03/31 | 1,088 | 1,110 | 1,088 | 1,106 | +18 | +1.7% | 14,800 |
| 2010/03/30 | 1,080 | 1,088 | 1,070 | 1,088 | +18 | +1.7% | 20,800 |
| 2010/03/29 | 1,081 | 1,081 | 1,051 | 1,070 | -9 | -0.8% | 5,100 |
| 2010/03/26 | 1,090 | 1,090 | 1,057 | 1,079 | -11 | -1% | 25,400 |
| 2010/03/25 | 1,080 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 21,800 |
| 2010/03/24 | 1,057 | 1,080 | 1,053 | 1,080 | +30 | +2.9% | 19,600 |
3651～
3700
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 | 263,200円 | +5.7% | +65.7% | 0.57% | 20.82倍 | 7.92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 | 132,000円 | +30.8% | +28.8% | 0.00% | 23.76倍 | 5.15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 | 61,700円 | +8.2% | +27.0% | 1.94% | 13.49倍 | 3.03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 | 102,900円 | +6.7% | +14.7% | 5.83% | 11.02倍 | 1.45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 | 49,400円 | +12.6% | +31.8% | 2.43% | 13.35倍 | 1.77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
