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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 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 |
| 2006/12/08 | 3,500 | 3,525 | 3,483.3 | 3,483.3 | -8.4 | -0.2% | 12,960 |
| 2006/12/07 | 3,483.3 | 3,508.3 | 3,475 | 3,491.7 | +8.4 | +0.2% | 15,600 |
| 2006/12/06 | 3,541.7 | 3,541.7 | 3,458.3 | 3,483.3 | -58.4 | -1.6% | 17,280 |
| 2006/12/05 | 3,525 | 3,550 | 3,500 | 3,541.7 | +50 | +1.4% | 15,840 |
| 2006/12/04 | 3,516.7 | 3,525 | 3,466.7 | 3,491.7 | -66.6 | -1.9% | 20,160 |
| 2006/12/01 | 3,550 | 3,558.3 | 3,508.3 | 3,558.3 | +33.3 | +0.9% | 6,600 |
| 2006/11/30 | 3,558.3 | 3,558.3 | 3,491.7 | 3,525 | -8.3 | -0.2% | 12,600 |
| 2006/11/29 | 3,583.3 | 3,583.3 | 3,525 | 3,533.3 | -33.4 | -0.9% | 10,440 |
| 2006/11/28 | 3,483.3 | 3,583.3 | 3,483.3 | 3,566.7 | +50 | +1.4% | 9,600 |
| 2006/11/27 | 3,525 | 3,533.3 | 3,483.3 | 3,516.7 | -33.3 | -0.9% | 8,160 |
| 2006/11/24 | 3,466.7 | 3,558.3 | 3,433.3 | 3,550 | +116.7 | +3.4% | 21,360 |
| 2006/11/22 | 3,391.7 | 3,433.3 | 3,358.3 | 3,433.3 | +50 | +1.5% | 18,120 |
| 2006/11/21 | 3,291.7 | 3,400 | 3,291.7 | 3,383.3 | +91.6 | +2.8% | 24,000 |
| 2006/11/20 | 3,341.7 | 3,391.7 | 3,291.7 | 3,291.7 | -50 | -1.5% | 24,240 |
| 2006/11/17 | 3,333.3 | 3,375 | 3,291.7 | 3,341.7 | +50 | +1.5% | 19,440 |
| 2006/11/16 | 3,350 | 3,391.7 | 3,283.3 | 3,291.7 | -75 | -2.2% | 40,200 |
| 2006/11/15 | 3,458.3 | 3,483.3 | 3,366.7 | 3,366.7 | -8.3 | -0.2% | 22,920 |
| 2006/11/14 | 3,366.7 | 3,416.7 | 3,350 | 3,375 | +50 | +1.5% | 31,560 |
| 2006/11/13 | 3,258.3 | 3,325 | 3,216.7 | 3,325 | +75 | +2.3% | 32,400 |
| 2006/11/10 | 3,166.7 | 3,258.3 | 3,166.7 | 3,250 | +108.3 | +3.4% | 21,960 |
| 2006/11/09 | 3,225 | 3,241.7 | 3,133.3 | 3,141.7 | -116.6 | -3.6% | 25,920 |
| 2006/11/08 | 3,308.3 | 3,316.7 | 3,200 | 3,258.3 | -91.7 | -2.7% | 34,440 |
| 2006/11/07 | 3,408.3 | 3,416.7 | 3,350 | 3,350 | -58.3 | -1.7% | 13,920 |
| 2006/11/06 | 3,433.3 | 3,483.3 | 3,408.3 | 3,408.3 | -58.4 | -1.7% | 9,480 |
4551～
4600
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
