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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 2008/05/07 | 1,376 | 1,379 | 1,341 | 1,370 | +34 | +2.5% | 43,500 |
| 2008/05/02 | 1,380 | 1,380 | 1,330 | 1,336 | +12 | +0.9% | 36,400 |
| 2008/05/01 | 1,396 | 1,396 | 1,312 | 1,324 | -72 | -5.2% | 80,100 |
| 2008/04/30 | 1,452 | 1,458 | 1,392 | 1,396 | -20 | -1.4% | 69,400 |
| 2008/04/28 | 1,379 | 1,424 | 1,376 | 1,416 | +42 | +3.1% | 42,700 |
| 2008/04/25 | 1,364 | 1,378 | 1,325 | 1,374 | -6 | -0.4% | 55,800 |
| 2008/04/24 | 1,411 | 1,411 | 1,377 | 1,380 | -31 | -2.2% | 40,400 |
| 2008/04/23 | 1,410 | 1,425 | 1,380 | 1,411 | -3 | -0.2% | 26,300 |
| 2008/04/22 | 1,450 | 1,458 | 1,405 | 1,414 | -37 | -2.5% | 47,100 |
| 2008/04/21 | 1,476 | 1,480 | 1,440 | 1,451 | +15 | +1% | 30,900 |
| 2008/04/18 | 1,468 | 1,480 | 1,398 | 1,436 | -44 | -3% | 46,600 |
| 2008/04/17 | 1,450 | 1,510 | 1,450 | 1,480 | +43 | +3% | 72,100 |
| 2008/04/16 | 1,431 | 1,450 | 1,408 | 1,437 | +2 | +0.1% | 60,200 |
| 2008/04/15 | 1,455 | 1,474 | 1,405 | 1,435 | -30 | -2% | 72,700 |
| 2008/04/14 | 1,390 | 1,530 | 1,390 | 1,465 | +25 | +1.7% | 119,200 |
| 2008/04/11 | 1,344 | 1,488 | 1,344 | 1,440 | +55 | +4% | 171,200 |
| 2008/04/10 | 1,492 | 1,492 | 1,360 | 1,385 | -137 | -9% | 221,900 |
4201～
4250
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
