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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/10/22 | 1,150 | 1,163 | 1,106 | 1,125 | -40 | -3.4% | 35,700 |
| 2009/10/21 | 1,138 | 1,170 | 1,120 | 1,165 | +39 | +3.5% | 25,400 |
| 2009/10/20 | 1,157 | 1,157 | 1,124 | 1,126 | -8 | -0.7% | 14,000 |
| 2009/10/19 | 1,110 | 1,138 | 1,086 | 1,134 | +38 | +3.5% | 29,900 |
| 2009/10/16 | 1,105 | 1,109 | 1,090 | 1,096 | +11 | +1% | 6,100 |
| 2009/10/15 | 1,093 | 1,104 | 1,079 | 1,085 | +2 | +0.2% | 10,600 |
| 2009/10/14 | 1,086 | 1,095 | 1,065 | 1,083 | -22 | -2% | 24,100 |
| 2009/10/13 | 1,060 | 1,105 | 1,030 | 1,105 | +45 | +4.2% | 36,900 |
| 2009/10/09 | 1,067 | 1,071 | 1,055 | 1,060 | -6 | -0.6% | 35,700 |
| 2009/10/08 | 1,093 | 1,115 | 1,054 | 1,066 | -27 | -2.5% | 37,300 |
| 2009/10/07 | 1,105 | 1,120 | 1,080 | 1,093 | -27 | -2.4% | 44,600 |
| 2009/10/06 | 1,161 | 1,161 | 1,094 | 1,120 | -55 | -4.7% | 29,300 |
| 2009/10/05 | 1,177 | 1,186 | 1,145 | 1,175 | +54 | +4.8% | 26,700 |
| 2009/10/02 | 1,101 | 1,121 | 1,080 | 1,121 | +27 | +2.5% | 23,700 |
| 2009/10/01 | 1,104 | 1,105 | 1,079 | 1,094 | -10 | -0.9% | 8,800 |
| 2009/09/30 | 1,091 | 1,104 | 1,071 | 1,104 | +10 | +0.9% | 10,700 |
| 2009/09/29 | 1,095 | 1,095 | 1,070 | 1,094 | +9 | +0.8% | 10,400 |
| 2009/09/28 | 1,070 | 1,085 | 1,070 | 1,085 | -3 | -0.3% | 7,500 |
| 2009/09/25 | 1,109 | 1,111 | 1,071 | 1,088 | -18 | -1.6% | 13,500 |
| 2009/09/24 | 1,105 | 1,106 | 1,076 | 1,106 | +24 | +2.2% | 21,600 |
| 2009/09/18 | 1,087 | 1,093 | 1,060 | 1,082 | -25 | -2.3% | 16,600 |
| 2009/09/17 | 1,109 | 1,113 | 1,088 | 1,107 | +7 | +0.6% | 8,900 |
| 2009/09/16 | 1,107 | 1,114 | 1,100 | 1,100 | +2 | +0.2% | 13,100 |
| 2009/09/15 | 1,109 | 1,125 | 1,080 | 1,098 | +3 | +0.3% | 25,700 |
| 2009/09/14 | 1,139 | 1,139 | 1,050 | 1,095 | -44 | -3.9% | 32,900 |
| 2009/09/11 | 1,157 | 1,160 | 1,130 | 1,139 | -18 | -1.6% | 27,900 |
| 2009/09/10 | 1,142 | 1,164 | 1,113 | 1,157 | +16 | +1.4% | 10,300 |
| 2009/09/09 | 1,136 | 1,183 | 1,136 | 1,141 | -9 | -0.8% | 10,200 |
| 2009/09/08 | 1,135 | 1,152 | 1,125 | 1,150 | +15 | +1.3% | 11,300 |
| 2009/09/07 | 1,164 | 1,164 | 1,131 | 1,135 | -33 | -2.8% | 4,800 |
3801～
3850
件表示中 / 5711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 | 264,500円 | +5.7% | +65.7% | 0.57% | 20.93倍 | 7.96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 |
| ポラリスＨＤ | 23,600円 | +63.9% | +10.9% | 1.27% | 27.57倍 | 1.95倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
| 丹青社 | 109,400円 | +6.7% | +14.7% | 5.48% | 11.72倍 | 1.55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 |
| エラン | 82,700円 | +24.2% | +33.7% | 1.81% | 16.18倍 | 4.00倍 |
|
病院等の利用者にタオルや衣類を貸す「ＣＳセット」提供。ＴＯＢでエムスリーの連結子会社に |
| ＭａｃｂｅｅＰ | 337,000円 | +34.5% | +26.2% | 1.07% | 16.88倍 | 4.67倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
市場注目の銘柄
チャート関連のコラム
