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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 3,190 | 3,280 | 3,190 | 3,250 | +60 | +1.9% | 13,000 |
| 2007/04/02 | 3,300 | 3,300 | 3,190 | 3,190 | -60 | -1.8% | 18,900 |
| 2007/03/30 | 3,190 | 3,270 | 3,190 | 3,250 | +70 | +2.2% | 11,900 |
| 2007/03/29 | 3,160 | 3,190 | 3,110 | 3,180 | ±0 | ±0% | 6,600 |
| 2007/03/28 | 3,200 | 3,200 | 3,170 | 3,180 | +30 | +1% | 6,500 |
| 2007/03/27 | 3,170 | 3,200 | 3,130 | 3,150 | +100 | +3.3% | 17,500 |
| 2007/03/26 | 3,040 | 3,050 | 3,010 | 3,050 | ±0 | ±0% | 4,600 |
| 2007/03/23 | 3,050 | 3,050 | 3,000 | 3,050 | ±0 | ±0% | 10,100 |
| 2007/03/22 | 3,080 | 3,090 | 3,040 | 3,050 | +30 | +1% | 5,100 |
| 2007/03/20 | 3,010 | 3,060 | 2,990 | 3,020 | +55 | +1.9% | 15,500 |
| 2007/03/19 | 3,040 | 3,040 | 2,940 | 2,965 | -125 | -4% | 20,000 |
| 2007/03/16 | 3,100 | 3,120 | 3,060 | 3,090 | -60 | -1.9% | 12,100 |
| 2007/03/15 | 3,280 | 3,290 | 3,100 | 3,150 | -120 | -3.7% | 21,700 |
| 2007/03/14 | 3,250 | 3,290 | 3,240 | 3,270 | -30 | -0.9% | 16,500 |
| 2007/03/13 | 3,260 | 3,360 | 3,260 | 3,300 | +70 | +2.2% | 17,800 |
| 2007/03/12 | 3,240 | 3,260 | 3,200 | 3,230 | +40 | +1.3% | 7,500 |
| 2007/03/09 | 3,100 | 3,240 | 3,100 | 3,190 | +40 | +1.3% | 32,100 |
| 2007/03/08 | 3,050 | 3,150 | 3,050 | 3,150 | +100 | +3.3% | 10,100 |
| 2007/03/07 | 3,120 | 3,170 | 3,040 | 3,050 | -40 | -1.3% | 15,400 |
| 2007/03/06 | 3,000 | 3,100 | 3,000 | 3,090 | +60 | +2% | 16,500 |
| 2007/03/05 | 3,180 | 3,180 | 3,020 | 3,030 | -170 | -5.3% | 22,300 |
| 2007/03/02 | 3,250 | 3,250 | 3,200 | 3,200 | -90 | -2.7% | 16,900 |
| 2007/03/01 | 3,350 | 3,370 | 3,250 | 3,290 | -30 | -0.9% | 21,100 |
| 2007/02/28 | 3,250 | 3,400 | 3,200 | 3,320 | -70 | -2.1% | 53,000 |
| 2007/02/27 | 3,340 | 3,400 | 3,300 | 3,390 | +120 | +3.7% | 28,400 |
| 2007/02/26 | 3,310 | 3,330 | 3,270 | 3,270 | -40 | -1.2% | 26,500 |
| 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 |
4501～
4550
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
