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 |
|---|---|---|---|---|---|---|---|
| 2010/01/07 | 1,019 | 1,019 | 996 | 1,006 | -14 | -1.4% | 25,000 |
| 2010/01/06 | 1,020 | 1,020 | 1,012 | 1,020 | +5 | +0.5% | 11,300 |
| 2010/01/05 | 1,015 | 1,017 | 1,003 | 1,015 | +17 | +1.7% | 10,800 |
| 2010/01/04 | 1,000 | 1,001 | 995 | 998 | +9 | +0.9% | 6,200 |
| 2009/12/30 | 1,008 | 1,009 | 989 | 989 | -14 | -1.4% | 27,000 |
| 2009/12/29 | 998 | 1,007 | 998 | 1,003 | +9 | +0.9% | 8,400 |
| 2009/12/28 | 981 | 1,013 | 981 | 994 | +18 | +1.8% | 10,200 |
| 2009/12/25 | 989 | 990 | 958 | 976 | -17 | -1.7% | 30,700 |
| 2009/12/24 | 1,020 | 1,029 | 990 | 993 | -21 | -2.1% | 25,900 |
| 2009/12/22 | 1,003 | 1,020 | 1,000 | 1,014 | +21 | +2.1% | 9,800 |
| 2009/12/21 | 1,001 | 1,006 | 990 | 993 | +4 | +0.4% | 21,300 |
| 2009/12/18 | 1,001 | 1,001 | 988 | 989 | -2 | -0.2% | 23,100 |
| 2009/12/17 | 1,006 | 1,008 | 991 | 991 | -20 | -2% | 27,300 |
| 2009/12/16 | 1,017 | 1,026 | 1,001 | 1,011 | +4 | +0.4% | 15,700 |
| 2009/12/15 | 1,032 | 1,032 | 1,005 | 1,007 | -28 | -2.7% | 18,700 |
| 2009/12/14 | 1,061 | 1,061 | 1,031 | 1,035 | -24 | -2.3% | 15,800 |
| 2009/12/11 | 1,055 | 1,065 | 1,047 | 1,059 | +24 | +2.3% | 16,900 |
| 2009/12/10 | 1,032 | 1,043 | 1,032 | 1,035 | +3 | +0.3% | 7,500 |
| 2009/12/09 | 1,035 | 1,045 | 1,021 | 1,032 | -12 | -1.1% | 12,200 |
| 2009/12/08 | 1,063 | 1,069 | 1,040 | 1,044 | -22 | -2.1% | 9,100 |
| 2009/12/07 | 1,070 | 1,081 | 1,062 | 1,066 | +1 | +0.1% | 8,600 |
| 2009/12/04 | 1,075 | 1,094 | 1,055 | 1,065 | +10 | +0.9% | 18,900 |
| 2009/12/03 | 1,023 | 1,065 | 1,008 | 1,055 | +52 | +5.2% | 25,900 |
| 2009/12/02 | 983 | 1,014 | 983 | 1,003 | +21 | +2.1% | 21,300 |
| 2009/12/01 | 983 | 990 | 978 | 982 | -1 | -0.1% | 29,400 |
| 2009/11/30 | 980 | 995 | 971 | 983 | -1 | -0.1% | 24,600 |
| 2009/11/27 | 988 | 988 | 980 | 984 | -7 | -0.7% | 21,600 |
| 2009/11/26 | 997 | 1,018 | 989 | 991 | -26 | -2.6% | 9,900 |
| 2009/11/25 | 1,008 | 1,017 | 987 | 1,017 | +18 | +1.8% | 11,600 |
| 2009/11/24 | 1,023 | 1,050 | 982 | 999 | -18 | -1.8% | 18,600 |
| 2009/11/20 | 1,016 | 1,037 | 1,009 | 1,017 | -30 | -2.9% | 15,500 |
| 2009/11/19 | 1,057 | 1,061 | 1,006 | 1,047 | -10 | -0.9% | 11,300 |
| 2009/11/18 | 1,061 | 1,078 | 1,039 | 1,057 | -21 | -1.9% | 19,800 |
| 2009/11/17 | 1,061 | 1,100 | 1,061 | 1,078 | +14 | +1.3% | 12,700 |
| 2009/11/16 | 1,107 | 1,127 | 1,064 | 1,064 | -51 | -4.6% | 13,000 |
| 2009/11/13 | 1,128 | 1,129 | 1,104 | 1,115 | -14 | -1.2% | 6,400 |
| 2009/11/12 | 1,135 | 1,144 | 1,111 | 1,129 | -27 | -2.3% | 7,700 |
| 2009/11/11 | 1,180 | 1,180 | 1,156 | 1,156 | -26 | -2.2% | 4,900 |
| 2009/11/10 | 1,166 | 1,182 | 1,155 | 1,182 | -12 | -1% | 6,800 |
| 2009/11/09 | 1,179 | 1,195 | 1,154 | 1,194 | ±0 | ±0% | 4,900 |
| 2009/11/06 | 1,209 | 1,218 | 1,191 | 1,194 | -15 | -1.2% | 8,400 |
| 2009/11/05 | 1,218 | 1,218 | 1,181 | 1,209 | +10 | +0.8% | 23,400 |
| 2009/11/04 | 1,195 | 1,202 | 1,182 | 1,199 | +3 | +0.3% | 6,600 |
| 2009/11/02 | 1,211 | 1,212 | 1,196 | 1,196 | -8 | -0.7% | 14,700 |
| 2009/10/30 | 1,190 | 1,216 | 1,190 | 1,204 | +19 | +1.6% | 31,700 |
| 2009/10/29 | 1,159 | 1,190 | 1,136 | 1,185 | +21 | +1.8% | 55,900 |
| 2009/10/28 | 1,167 | 1,175 | 1,145 | 1,164 | +1 | +0.1% | 10,900 |
| 2009/10/27 | 1,160 | 1,169 | 1,131 | 1,163 | +11 | +1% | 21,000 |
| 2009/10/26 | 1,148 | 1,165 | 1,140 | 1,152 | +4 | +0.3% | 13,200 |
| 2009/10/23 | 1,145 | 1,154 | 1,130 | 1,148 | +23 | +2% | 13,100 |
3751～
3800
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
