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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
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 | 381,500円 | +5.7% | +65.7% | 0.39% | 30.18倍 | 11.48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 | 220,500円 | +5.6% | -2.8% | 3.08% | 13.57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 | 133,900円 | +8.5% | -31.7% | 0.00% | 18.56倍 | 6.93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 | 79,300円 | +7.2% | +14.2% | 2.14% | 18.25倍 | 3.59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 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58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
