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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 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 |
| 2009/09/04 | 1,200 | 1,200 | 1,146 | 1,168 | +8 | +0.7% | 17,400 |
| 2009/09/03 | 1,135 | 1,160 | 1,111 | 1,160 | +15 | +1.3% | 15,900 |
| 2009/09/02 | 1,143 | 1,181 | 1,133 | 1,145 | -38 | -3.2% | 30,900 |
| 2009/09/01 | 1,175 | 1,188 | 1,170 | 1,183 | +8 | +0.7% | 15,900 |
| 2009/08/31 | 1,194 | 1,197 | 1,165 | 1,175 | +5 | +0.4% | 17,400 |
| 2009/08/28 | 1,173 | 1,191 | 1,162 | 1,170 | -20 | -1.7% | 25,700 |
| 2009/08/27 | 1,189 | 1,198 | 1,177 | 1,190 | -12 | -1% | 14,800 |
| 2009/08/26 | 1,210 | 1,210 | 1,186 | 1,202 | -15 | -1.2% | 45,000 |
| 2009/08/25 | 1,180 | 1,230 | 1,170 | 1,217 | +67 | +5.8% | 75,900 |
| 2009/08/24 | 1,172 | 1,176 | 1,137 | 1,150 | +48 | +4.4% | 50,700 |
| 2009/08/21 | 1,137 | 1,142 | 1,090 | 1,102 | +5 | +0.5% | 74,800 |
| 2009/08/20 | 1,105 | 1,106 | 1,083 | 1,097 | +17 | +1.6% | 61,700 |
| 2009/08/19 | 1,110 | 1,110 | 1,071 | 1,080 | -10 | -0.9% | 70,600 |
| 2009/08/18 | 1,134 | 1,135 | 1,075 | 1,090 | -64 | -5.5% | 80,700 |
| 2009/08/17 | 1,150 | 1,190 | 1,131 | 1,154 | -11 | -0.9% | 26,600 |
| 2009/08/14 | 1,150 | 1,190 | 1,150 | 1,165 | +14 | +1.2% | 24,200 |
| 2009/08/13 | 1,146 | 1,179 | 1,145 | 1,151 | +9 | +0.8% | 35,400 |
| 2009/08/12 | 1,160 | 1,160 | 1,140 | 1,142 | -46 | -3.9% | 47,500 |
| 2009/08/11 | 1,220 | 1,221 | 1,180 | 1,188 | -41 | -3.3% | 76,400 |
| 2009/08/10 | 1,269 | 1,269 | 1,211 | 1,229 | +19 | +1.6% | 37,200 |
| 2009/08/07 | 1,210 | 1,223 | 1,194 | 1,210 | -1 | -0.1% | 43,000 |
| 2009/08/06 | 1,195 | 1,229 | 1,186 | 1,211 | +48 | +4.1% | 48,000 |
| 2009/08/05 | 1,180 | 1,190 | 1,137 | 1,163 | -47 | -3.9% | 70,600 |
| 2009/08/04 | 1,221 | 1,221 | 1,200 | 1,210 | -20 | -1.6% | 38,800 |
| 2009/08/03 | 1,216 | 1,250 | 1,216 | 1,230 | -2 | -0.2% | 38,600 |
| 2009/07/31 | 1,250 | 1,252 | 1,216 | 1,232 | -33 | -2.6% | 36,300 |
| 2009/07/30 | 1,287 | 1,288 | 1,253 | 1,265 | -5 | -0.4% | 25,200 |
| 2009/07/29 | 1,232 | 1,300 | 1,200 | 1,270 | +18 | +1.4% | 36,700 |
| 2009/07/28 | 1,285 | 1,285 | 1,250 | 1,252 | -15 | -1.2% | 13,100 |
| 2009/07/27 | 1,283 | 1,300 | 1,241 | 1,267 | -28 | -2.2% | 33,600 |
| 2009/07/24 | 1,288 | 1,300 | 1,281 | 1,295 | +14 | +1.1% | 43,100 |
| 2009/07/23 | 1,300 | 1,304 | 1,271 | 1,281 | -19 | -1.5% | 48,000 |
| 2009/07/22 | 1,300 | 1,311 | 1,292 | 1,300 | +9 | +0.7% | 54,600 |
| 2009/07/21 | 1,250 | 1,300 | 1,201 | 1,291 | +111 | +9.4% | 131,600 |
| 2009/07/17 | 1,140 | 1,204 | 1,120 | 1,180 | +58 | +5.2% | 87,900 |
| 2009/07/16 | 1,140 | 1,150 | 1,108 | 1,122 | +22 | +2% | 45,300 |
| 2009/07/15 | 1,131 | 1,152 | 1,100 | 1,100 | -11 | -1% | 70,900 |
| 2009/07/14 | 1,100 | 1,126 | 1,094 | 1,111 | +69 | +6.6% | 69,600 |
| 2009/07/13 | 986 | 1,050 | 986 | 1,042 | +27 | +2.7% | 45,700 |
| 2009/07/10 | 989 | 1,051 | 986 | 1,015 | +11 | +1.1% | 20,700 |
| 2009/07/09 | 999 | 1,033 | 981 | 1,004 | -39 | -3.7% | 41,000 |
| 2009/07/08 | 1,089 | 1,089 | 1,010 | 1,043 | -47 | -4.3% | 75,300 |
| 2009/07/07 | 996 | 1,090 | 996 | 1,090 | +100 | +10.1% | 113,300 |
| 2009/07/06 | 973 | 990 | 964 | 990 | +24 | +2.5% | 52,300 |
| 2009/07/03 | 917 | 975 | 914 | 966 | +69 | +7.7% | 116,100 |
| 2009/07/02 | 875 | 915 | 864 | 897 | +32 | +3.7% | 91,800 |
3901～
3950
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
