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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 3,280 | 3,330 | 3,270 | 3,310 | +60 | +1.8% | 43,100 |
| 2007/02/22 | 3,330 | 3,350 | 3,250 | 3,250 | -100 | -3% | 46,800 |
| 2007/02/21 | 3,350 | 3,390 | 3,330 | 3,350 | -10 | -0.3% | 64,300 |
| 2007/02/20 | 3,400 | 3,400 | 3,330 | 3,360 | -60 | -1.8% | 35,800 |
| 2007/02/19 | 3,540 | 3,540 | 3,390 | 3,420 | -90 | -2.6% | 33,200 |
| 2007/02/16 | 3,560 | 3,580 | 3,500 | 3,510 | -40 | -1.1% | 25,500 |
| 2007/02/15 | 3,540 | 3,560 | 3,460 | 3,550 | +16.7 | +0.5% | 22,300 |
| 2007/02/14 | 3,475 | 3,533.3 | 3,450 | 3,533.3 | +91.6 | +2.7% | 34,320 |
| 2007/02/13 | 3,466.7 | 3,466.7 | 3,441.7 | 3,441.7 | -25 | -0.7% | 28,320 |
| 2007/02/09 | 3,441.7 | 3,483.3 | 3,416.7 | 3,466.7 | -25 | -0.7% | 36,600 |
| 2007/02/08 | 3,550 | 3,558.3 | 3,450 | 3,491.7 | -141.6 | -3.9% | 60,480 |
| 2007/02/07 | 3,725 | 3,733.3 | 3,633.3 | 3,633.3 | -50 | -1.4% | 25,680 |
| 2007/02/06 | 3,900 | 3,900 | 3,683.3 | 3,683.3 | -233.4 | -6% | 87,960 |
| 2007/02/05 | 4,058.3 | 4,066.7 | 3,841.7 | 3,916.7 | +150 | +4% | 82,680 |
| 2007/02/02 | 3,733.3 | 3,783.3 | 3,733.3 | 3,766.7 | +100 | +2.7% | 40,560 |
| 2007/02/01 | 3,641.7 | 3,725 | 3,641.7 | 3,666.7 | +75 | +2.1% | 31,920 |
| 2007/01/31 | 3,483.3 | 3,591.7 | 3,483.3 | 3,591.7 | +108.4 | +3.1% | 25,920 |
| 2007/01/30 | 3,466.7 | 3,508.3 | 3,441.7 | 3,483.3 | +58.3 | +1.7% | 16,680 |
| 2007/01/29 | 3,383.3 | 3,425 | 3,383.3 | 3,425 | +83.3 | +2.5% | 8,760 |
| 2007/01/26 | 3,408.3 | 3,408.3 | 3,333.3 | 3,341.7 | -100 | -2.9% | 20,160 |
| 2007/01/25 | 3,458.3 | 3,458.3 | 3,425 | 3,441.7 | +16.7 | +0.5% | 11,400 |
| 2007/01/24 | 3,450 | 3,450 | 3,391.7 | 3,425 | -25 | -0.7% | 14,040 |
| 2007/01/23 | 3,450 | 3,458.3 | 3,391.7 | 3,450 | -8.3 | -0.2% | 12,840 |
| 2007/01/22 | 3,450 | 3,483.3 | 3,450 | 3,458.3 | +83.3 | +2.5% | 16,920 |
| 2007/01/19 | 3,316.7 | 3,375 | 3,300 | 3,375 | +83.3 | +2.5% | 12,240 |
| 2007/01/18 | 3,291.7 | 3,308.3 | 3,283.3 | 3,291.7 | ±0 | ±0% | 6,960 |
| 2007/01/17 | 3,333.3 | 3,333.3 | 3,283.3 | 3,291.7 | ±0 | ±0% | 24,840 |
| 2007/01/16 | 3,300 | 3,333.3 | 3,283.3 | 3,291.7 | +75 | +2.3% | 24,720 |
| 2007/01/15 | 3,191.7 | 3,258.3 | 3,191.7 | 3,216.7 | +33.4 | +1% | 11,160 |
| 2007/01/12 | 3,191.7 | 3,208.3 | 3,183.3 | 3,183.3 | -8.4 | -0.3% | 11,280 |
| 2007/01/11 | 3,216.7 | 3,233.3 | 3,183.3 | 3,191.7 | -33.3 | -1% | 12,840 |
| 2007/01/10 | 3,233.3 | 3,250 | 3,208.3 | 3,225 | -8.3 | -0.3% | 14,040 |
| 2007/01/09 | 3,258.3 | 3,258.3 | 3,216.7 | 3,233.3 | -25 | -0.8% | 10,800 |
| 2007/01/05 | 3,341.7 | 3,350 | 3,216.7 | 3,258.3 | -58.4 | -1.8% | 26,400 |
| 2007/01/04 | 3,325 | 3,333.3 | 3,308.3 | 3,316.7 | -8.3 | -0.2% | 2,040 |
| 2006/12/29 | 3,308.3 | 3,325 | 3,308.3 | 3,325 | +16.7 | +0.5% | 4,560 |
| 2006/12/28 | 3,400 | 3,400 | 3,308.3 | 3,308.3 | -66.7 | -2% | 10,440 |
| 2006/12/27 | 3,400 | 3,400 | 3,350 | 3,375 | -33.3 | -1% | 9,480 |
| 2006/12/26 | 3,416.7 | 3,416.7 | 3,366.7 | 3,408.3 | +75 | +2.3% | 19,680 |
| 2006/12/25 | 3,233.3 | 3,350 | 3,233.3 | 3,333.3 | +108.3 | +3.4% | 17,280 |
| 2006/12/22 | 3,241.7 | 3,241.7 | 3,200 | 3,225 | -8.3 | -0.3% | 9,240 |
| 2006/12/21 | 3,300 | 3,308.3 | 3,200 | 3,233.3 | -91.7 | -2.8% | 37,800 |
| 2006/12/20 | 3,350 | 3,350 | 3,275 | 3,325 | +33.3 | +1% | 22,920 |
| 2006/12/19 | 3,366.7 | 3,366.7 | 3,283.3 | 3,291.7 | -91.6 | -2.7% | 22,800 |
| 2006/12/18 | 3,375 | 3,400 | 3,366.7 | 3,383.3 | +16.6 | +0.5% | 21,720 |
| 2006/12/15 | 3,458.3 | 3,458.3 | 3,366.7 | 3,366.7 | -58.3 | -1.7% | 19,800 |
| 2006/12/14 | 3,375 | 3,441.7 | 3,366.7 | 3,425 | +8.3 | +0.2% | 9,720 |
| 2006/12/13 | 3,391.7 | 3,416.7 | 3,358.3 | 3,416.7 | +25 | +0.7% | 16,800 |
| 2006/12/12 | 3,466.7 | 3,466.7 | 3,383.3 | 3,391.7 | -66.6 | -1.9% | 15,240 |
| 2006/12/11 | 3,483.3 | 3,491.7 | 3,458.3 | 3,458.3 | -25 | -0.7% | 13,440 |
4451～
4500
件表示中 / 5689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 | 241,400円 | +5.7% | +65.7% | 0.62% | 19.10倍 | 7.26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 |
| 丹青社 | 102,700円 | +6.7% | +14.7% | 5.84% | 11.00倍 | 1.45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 |
| トライト | 47,800円 | +12.6% | +31.8% | 2.51% | 12.92倍 | 1.72倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| エラン | 76,500円 | +24.2% | +33.7% | 1.96% | 14.97倍 | 3.70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 |
| ポラリスＨＤ | 19,700円 | +15.3% | -42.5% | 1.52% | 30.69倍 | 5.53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 |
市場注目の銘柄
チャート関連のコラム
