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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,297 | 2,400 | 2,291 | 2,350 | +90 | +4% | 207,500 |
| 2024/03/15 | 2,265 | 2,290 | 2,250 | 2,260 | -21 | -0.9% | 88,000 |
| 2024/03/14 | 2,267 | 2,303 | 2,266 | 2,281 | +11 | +0.5% | 79,600 |
| 2024/03/13 | 2,368 | 2,369 | 2,260 | 2,270 | -98 | -4.1% | 121,800 |
| 2024/03/12 | 2,349 | 2,372 | 2,315 | 2,368 | +19 | +0.8% | 73,100 |
| 2024/03/11 | 2,349 | 2,359 | 2,308 | 2,349 | -1 | ±0% | 85,200 |
| 2024/03/08 | 2,313 | 2,373 | 2,300 | 2,350 | +35 | +1.5% | 123,100 |
| 2024/03/07 | 2,283 | 2,345 | 2,273 | 2,315 | +32 | +1.4% | 132,000 |
| 2024/03/06 | 2,297 | 2,325 | 2,256 | 2,283 | +11 | +0.5% | 183,900 |
| 2024/03/05 | 2,204 | 2,279 | 2,163 | 2,272 | +60 | +2.7% | 195,100 |
| 2024/03/04 | 2,265 | 2,265 | 2,211 | 2,212 | -57 | -2.5% | 205,600 |
| 2024/03/01 | 2,306 | 2,315 | 2,256 | 2,269 | -49 | -2.1% | 231,100 |
| 2024/02/29 | 2,361 | 2,387 | 2,295 | 2,318 | -83 | -3.5% | 292,800 |
| 2024/02/28 | 2,427 | 2,443 | 2,401 | 2,401 | -81 | -3.3% | 263,800 |
| 2024/02/27 | 2,494 | 2,495 | 2,481 | 2,482 | -13 | -0.5% | 428,600 |
| 2024/02/26 | 2,517 | 2,519 | 2,494 | 2,495 | -25 | -1% | 171,300 |
| 2024/02/22 | 2,512 | 2,532 | 2,487 | 2,520 | +9 | +0.4% | 97,900 |
| 2024/02/21 | 2,488 | 2,520 | 2,485 | 2,511 | +23 | +0.9% | 81,400 |
| 2024/02/20 | 2,529 | 2,533 | 2,486 | 2,488 | -42 | -1.7% | 100,700 |
| 2024/02/19 | 2,471 | 2,533 | 2,463 | 2,530 | +58 | +2.3% | 124,300 |
| 2024/02/16 | 2,495 | 2,495 | 2,467 | 2,472 | -26 | -1% | 79,700 |
| 2024/02/15 | 2,509 | 2,509 | 2,475 | 2,498 | +3 | +0.1% | 51,900 |
| 2024/02/14 | 2,470 | 2,505 | 2,455 | 2,495 | +17 | +0.7% | 94,900 |
| 2024/02/13 | 2,462 | 2,483 | 2,460 | 2,478 | +23 | +0.9% | 60,000 |
| 2024/02/09 | 2,442 | 2,459 | 2,441 | 2,455 | +10 | +0.4% | 44,400 |
| 2024/02/08 | 2,444 | 2,462 | 2,429 | 2,445 | -4 | -0.2% | 65,100 |
| 2024/02/07 | 2,468 | 2,478 | 2,447 | 2,449 | -22 | -0.9% | 103,700 |
| 2024/02/06 | 2,488 | 2,494 | 2,470 | 2,471 | -17 | -0.7% | 73,900 |
| 2024/02/05 | 2,512 | 2,512 | 2,485 | 2,488 | -31 | -1.2% | 170,000 |
| 2024/02/02 | 2,510 | 2,529 | 2,506 | 2,519 | +11 | +0.4% | 50,100 |
| 2024/02/01 | 2,525 | 2,531 | 2,503 | 2,508 | -35 | -1.4% | 67,500 |
| 2024/01/31 | 2,511 | 2,543 | 2,485 | 2,543 | +24 | +1% | 145,300 |
| 2024/01/30 | 2,549 | 2,550 | 2,515 | 2,519 | -26 | -1% | 82,400 |
| 2024/01/29 | 2,535 | 2,546 | 2,520 | 2,545 | +30 | +1.2% | 101,500 |
| 2024/01/26 | 2,494 | 2,526 | 2,493 | 2,515 | +21 | +0.8% | 94,000 |
| 2024/01/25 | 2,500 | 2,523 | 2,487 | 2,494 | -8 | -0.3% | 100,900 |
| 2024/01/24 | 2,524 | 2,548 | 2,494 | 2,502 | -23 | -0.9% | 123,500 |
| 2024/01/23 | 2,570 | 2,587 | 2,522 | 2,525 | -52 | -2% | 180,800 |
| 2024/01/22 | 2,591 | 2,601 | 2,567 | 2,577 | -22 | -0.8% | 112,400 |
| 2024/01/19 | 2,622 | 2,641 | 2,589 | 2,599 | -41 | -1.6% | 170,100 |
| 2024/01/18 | 2,694 | 2,707 | 2,617 | 2,640 | -54 | -2% | 173,700 |
| 2024/01/17 | 2,699 | 2,744 | 2,680 | 2,694 | +26 | +1% | 239,200 |
| 2024/01/16 | 2,602 | 2,713 | 2,575 | 2,668 | +55 | +2.1% | 284,600 |
| 2024/01/15 | 2,610 | 2,634 | 2,568 | 2,613 | -45 | -1.7% | 287,800 |
| 2024/01/12 | 2,646 | 2,703 | 2,602 | 2,658 | +29 | +1.1% | 225,400 |
| 2024/01/11 | 2,612 | 2,635 | 2,584 | 2,629 | +28 | +1.1% | 150,000 |
| 2024/01/10 | 2,608 | 2,625 | 2,580 | 2,601 | +19 | +0.7% | 140,900 |
| 2024/01/09 | 2,580 | 2,610 | 2,570 | 2,582 | +36 | +1.4% | 164,800 |
| 2024/01/05 | 2,619 | 2,619 | 2,544 | 2,546 | -41 | -1.6% | 135,700 |
| 2024/01/04 | 2,583 | 2,604 | 2,534 | 2,587 | -31 | -1.2% | 182,900 |
351～
400
件表示中 / 5764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 | 379,500円 | +5.7% | +65.7% | 0.40% | 30.03倍 | 11.41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 | 219,100円 | +5.6% | -2.8% | 3.10% | 13.48倍 | 0.87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 |
| 弁護士コム | 333,500円 | +14.4% | +42.3% | 0.00% | 62.78倍 | 14.00倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| 応用地 | 299,100円 | +1.2% | -4.1% | 2.88% | 20.65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 |
| カーブスＨＤ | 79,200円 | +7.2% | +14.2% | 2.15% | 18.23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 |
市場注目の銘柄
チャート関連のコラム
