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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 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 |
| 2010/03/23 | 1,040 | 1,054 | 1,021 | 1,050 | +20 | +1.9% | 21,100 |
| 2010/03/19 | 1,045 | 1,045 | 1,024 | 1,030 | -17 | -1.6% | 19,300 |
| 2010/03/18 | 1,040 | 1,047 | 1,035 | 1,047 | -8 | -0.8% | 7,800 |
| 2010/03/17 | 1,038 | 1,055 | 1,038 | 1,055 | +10 | +1% | 3,700 |
| 2010/03/16 | 1,050 | 1,050 | 1,036 | 1,045 | -5 | -0.5% | 13,200 |
| 2010/03/15 | 1,044 | 1,060 | 1,037 | 1,050 | -1 | -0.1% | 15,100 |
| 2010/03/12 | 1,091 | 1,091 | 1,048 | 1,051 | -39 | -3.6% | 29,700 |
| 2010/03/11 | 1,090 | 1,090 | 1,075 | 1,090 | +7 | +0.6% | 11,900 |
3701～
3750
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
