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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 2010/03/10 | 1,100 | 1,100 | 1,076 | 1,083 | -3 | -0.3% | 28,900 |
| 2010/03/09 | 1,105 | 1,112 | 1,077 | 1,086 | -16 | -1.5% | 28,600 |
| 2010/03/08 | 1,085 | 1,109 | 1,052 | 1,102 | +39 | +3.7% | 37,300 |
| 2010/03/05 | 1,050 | 1,073 | 1,026 | 1,063 | +35 | +3.4% | 23,300 |
| 2010/03/04 | 1,040 | 1,044 | 1,002 | 1,028 | -12 | -1.2% | 11,900 |
| 2010/03/03 | 1,033 | 1,045 | 1,021 | 1,040 | +7 | +0.7% | 19,500 |
| 2010/03/02 | 1,030 | 1,034 | 1,016 | 1,033 | +4 | +0.4% | 18,700 |
| 2010/03/01 | 1,010 | 1,035 | 1,000 | 1,029 | -6 | -0.6% | 23,800 |
| 2010/02/26 | 1,025 | 1,035 | 1,024 | 1,035 | +11 | +1.1% | 11,400 |
| 2010/02/25 | 1,028 | 1,033 | 1,020 | 1,024 | -4 | -0.4% | 23,100 |
| 2010/02/24 | 1,035 | 1,036 | 1,022 | 1,028 | -11 | -1.1% | 13,400 |
| 2010/02/23 | 1,039 | 1,046 | 1,025 | 1,039 | +8 | +0.8% | 26,300 |
| 2010/02/22 | 1,020 | 1,038 | 1,016 | 1,031 | +20 | +2% | 61,900 |
| 2010/02/19 | 1,011 | 1,017 | 1,007 | 1,011 | -6 | -0.6% | 16,000 |
| 2010/02/18 | 1,015 | 1,018 | 1,001 | 1,017 | -2 | -0.2% | 35,700 |
| 2010/02/17 | 983 | 1,023 | 974 | 1,019 | -9 | -0.9% | 102,000 |
| 2010/02/16 | 1,021 | 1,028 | 1,019 | 1,028 | +8 | +0.8% | 29,400 |
| 2010/02/15 | 1,021 | 1,021 | 1,018 | 1,020 | +2 | +0.2% | 33,500 |
3751～
3800
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
