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 |
|---|---|---|---|---|---|---|---|
| 2008/07/16 | 992 | 1,010 | 979 | 1,010 | +7 | +0.7% | 47,300 |
| 2008/07/15 | 1,000 | 1,013 | 990 | 1,003 | -4 | -0.4% | 49,700 |
| 2008/07/14 | 1,002 | 1,039 | 995 | 1,007 | +15 | +1.5% | 64,500 |
| 2008/07/11 | 1,005 | 1,009 | 990 | 992 | -12 | -1.2% | 48,900 |
| 2008/07/10 | 993 | 1,011 | 985 | 1,004 | -9 | -0.9% | 87,400 |
| 2008/07/09 | 1,055 | 1,055 | 1,007 | 1,013 | +34 | +3.5% | 74,100 |
| 2008/07/08 | 1,060 | 1,065 | 970 | 979 | -95 | -8.8% | 116,100 |
| 2008/07/07 | 1,054 | 1,085 | 1,032 | 1,074 | -36 | -3.2% | 80,100 |
| 2008/07/04 | 1,150 | 1,153 | 1,092 | 1,110 | -38 | -3.3% | 61,800 |
| 2008/07/03 | 1,200 | 1,200 | 1,128 | 1,148 | -58 | -4.8% | 109,000 |
| 2008/07/02 | 1,190 | 1,206 | 1,182 | 1,206 | +20 | +1.7% | 77,700 |
| 2008/07/01 | 1,190 | 1,205 | 1,179 | 1,186 | -40 | -3.3% | 53,900 |
| 2008/06/30 | 1,220 | 1,239 | 1,194 | 1,226 | -13 | -1% | 59,800 |
| 2008/06/27 | 1,232 | 1,242 | 1,218 | 1,239 | -38 | -3% | 51,700 |
| 2008/06/26 | 1,271 | 1,298 | 1,261 | 1,277 | +26 | +2.1% | 107,000 |
| 2008/06/25 | 1,254 | 1,272 | 1,218 | 1,251 | +36 | +3% | 86,600 |
| 2008/06/24 | 1,170 | 1,217 | 1,168 | 1,215 | +61 | +5.3% | 88,100 |
| 2008/06/23 | 1,161 | 1,206 | 1,153 | 1,154 | -41 | -3.4% | 67,700 |
| 2008/06/20 | 1,203 | 1,233 | 1,170 | 1,195 | -6 | -0.5% | 101,000 |
| 2008/06/19 | 1,263 | 1,277 | 1,200 | 1,201 | -53 | -4.2% | 84,600 |
| 2008/06/18 | 1,304 | 1,333 | 1,250 | 1,254 | -22 | -1.7% | 100,700 |
| 2008/06/17 | 1,245 | 1,290 | 1,240 | 1,276 | +21 | +1.7% | 70,900 |
| 2008/06/16 | 1,243 | 1,272 | 1,221 | 1,255 | +12 | +1% | 52,400 |
| 2008/06/13 | 1,286 | 1,292 | 1,215 | 1,243 | -38 | -3% | 154,100 |
| 2008/06/12 | 1,455 | 1,469 | 1,278 | 1,281 | -197 | -13.3% | 296,900 |
| 2008/06/11 | 1,559 | 1,560 | 1,454 | 1,478 | -51 | -3.3% | 57,100 |
| 2008/06/10 | 1,550 | 1,586 | 1,507 | 1,529 | -6 | -0.4% | 52,800 |
| 2008/06/09 | 1,480 | 1,542 | 1,450 | 1,535 | -15 | -1% | 37,500 |
| 2008/06/06 | 1,661 | 1,690 | 1,520 | 1,550 | -99 | -6% | 88,000 |
| 2008/06/05 | 1,504 | 1,660 | 1,480 | 1,649 | +149 | +9.9% | 139,400 |
| 2008/06/04 | 1,404 | 1,500 | 1,403 | 1,500 | +116 | +8.4% | 69,200 |
| 2008/06/03 | 1,420 | 1,430 | 1,381 | 1,384 | -46 | -3.2% | 47,400 |
| 2008/06/02 | 1,415 | 1,438 | 1,410 | 1,430 | +17 | +1.2% | 23,400 |
| 2008/05/30 | 1,420 | 1,425 | 1,391 | 1,413 | +10 | +0.7% | 44,400 |
| 2008/05/29 | 1,406 | 1,408 | 1,387 | 1,403 | -21 | -1.5% | 12,000 |
| 2008/05/28 | 1,396 | 1,424 | 1,382 | 1,424 | +26 | +1.9% | 32,000 |
| 2008/05/27 | 1,400 | 1,417 | 1,390 | 1,398 | -15 | -1.1% | 16,200 |
| 2008/05/26 | 1,411 | 1,430 | 1,378 | 1,413 | +2 | +0.1% | 78,200 |
| 2008/05/23 | 1,410 | 1,435 | 1,398 | 1,411 | +51 | +3.8% | 77,300 |
| 2008/05/22 | 1,326 | 1,362 | 1,307 | 1,360 | +14 | +1% | 21,100 |
| 2008/05/21 | 1,365 | 1,373 | 1,330 | 1,346 | -30 | -2.2% | 27,300 |
| 2008/05/20 | 1,444 | 1,444 | 1,366 | 1,376 | -28 | -2% | 34,000 |
| 2008/05/19 | 1,460 | 1,460 | 1,381 | 1,404 | -43 | -3% | 52,600 |
| 2008/05/16 | 1,480 | 1,501 | 1,437 | 1,447 | -17 | -1.2% | 51,600 |
| 2008/05/15 | 1,474 | 1,518 | 1,456 | 1,464 | +10 | +0.7% | 50,800 |
| 2008/05/14 | 1,449 | 1,459 | 1,434 | 1,454 | +7 | +0.5% | 81,600 |
| 2008/05/13 | 1,428 | 1,447 | 1,421 | 1,447 | +37 | +2.6% | 66,400 |
| 2008/05/12 | 1,385 | 1,429 | 1,385 | 1,410 | +21 | +1.5% | 31,400 |
| 2008/05/09 | 1,399 | 1,406 | 1,380 | 1,389 | +6 | +0.4% | 59,300 |
| 2008/05/08 | 1,370 | 1,389 | 1,350 | 1,383 | +13 | +0.9% | 42,700 |
4151～
4200
件表示中 / 5732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 | 287,400円 | +5.7% | +65.7% | 0.52% | 22.74倍 | 8.64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 |
| 歌舞伎 | 458,500円 | +10.8% | +15.0% | 0.11% | 256.14倍 | 4.92倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ミダックＨＤ | 200,800円 | +6.5% | +5.6% | 0.90% | 18.96倍 | 3.60倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＮＪＳ | 561,000円 | +10.7% | -1.3% | 1.78% | 24.83倍 | 2.04倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＬＩＮＫ＆Ｍ | 48,100円 | +10.0% | +13.7% | 3.24% | 13.21倍 | 4.54倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
