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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 3,475 | 3,491.7 | 3,350 | 3,466.7 | -8.3 | -0.2% | 32,280 |
| 2006/07/13 | 3,241.7 | 3,500 | 3,200 | 3,475 | +225 | +6.9% | 84,120 |
| 2006/07/12 | 3,208.3 | 3,333.3 | 3,208.3 | 3,250 | +150 | +4.8% | 36,960 |
| 2006/07/11 | 3,183.3 | 3,191.7 | 3,091.7 | 3,100 | -83.3 | -2.6% | 12,840 |
| 2006/07/10 | 3,116.7 | 3,191.7 | 3,108.3 | 3,183.3 | -16.7 | -0.5% | 15,000 |
| 2006/07/07 | 3,216.7 | 3,225 | 3,166.7 | 3,200 | ±0 | ±0% | 11,880 |
| 2006/07/06 | 3,241.7 | 3,241.7 | 3,191.7 | 3,200 | -33.3 | -1% | 6,000 |
| 2006/07/05 | 3,216.7 | 3,233.3 | 3,200 | 3,233.3 | -8.4 | -0.3% | 11,400 |
| 2006/07/04 | 3,275 | 3,275 | 3,208.3 | 3,241.7 | +41.7 | +1.3% | 16,560 |
| 2006/07/03 | 3,233.3 | 3,233.3 | 3,183.3 | 3,200 | +41.7 | +1.3% | 17,520 |
| 2006/06/30 | 3,208.3 | 3,233.3 | 3,108.3 | 3,158.3 | -25 | -0.8% | 40,920 |
| 2006/06/29 | 3,266.7 | 3,283.3 | 3,150 | 3,183.3 | -75 | -2.3% | 58,560 |
| 2006/06/28 | 3,283.3 | 3,316.7 | 3,250 | 3,258.3 | -108.4 | -3.2% | 29,400 |
| 2006/06/27 | 3,491.7 | 3,491.7 | 3,358.3 | 3,366.7 | +166.7 | +5.2% | 33,360 |
| 2006/06/26 | 3,225 | 3,258.3 | 3,166.7 | 3,200 | -25 | -0.8% | 11,880 |
| 2006/06/23 | 3,166.7 | 3,225 | 3,158.3 | 3,225 | -8.3 | -0.3% | 18,720 |
| 2006/06/22 | 3,050 | 3,233.3 | 3,050 | 3,233.3 | +191.6 | +6.3% | 27,240 |
| 2006/06/21 | 3,216.7 | 3,225 | 3,041.7 | 3,041.7 | -91.6 | -2.9% | 22,320 |
| 2006/06/20 | 3,250 | 3,258.3 | 3,125 | 3,133.3 | -141.7 | -4.3% | 16,680 |
| 2006/06/19 | 3,250 | 3,358.3 | 3,250 | 3,275 | +8.3 | +0.3% | 10,200 |
| 2006/06/16 | 3,400 | 3,416.7 | 3,216.7 | 3,266.7 | +158.4 | +5.1% | 23,760 |
| 2006/06/15 | 3,041.7 | 3,166.7 | 3,041.7 | 3,108.3 | +150 | +5.1% | 20,880 |
| 2006/06/14 | 2,916.7 | 2,983.3 | 2,858.3 | 2,958.3 | -8.4 | -0.3% | 21,960 |
| 2006/06/13 | 2,875 | 3,150 | 2,858.3 | 2,966.7 | +50 | +1.7% | 42,720 |
| 2006/06/12 | 2,850 | 2,933.3 | 2,816.7 | 2,916.7 | +25 | +0.9% | 58,560 |
| 2006/06/09 | 2,883.3 | 2,991.7 | 2,808.3 | 2,891.7 | -33.3 | -1.1% | 34,680 |
| 2006/06/08 | 3,033.3 | 3,066.7 | 2,916.7 | 2,925 | -233.3 | -7.4% | 29,880 |
| 2006/06/07 | 3,208.3 | 3,275 | 3,150 | 3,158.3 | -91.7 | -2.8% | 28,560 |
| 2006/06/06 | 3,241.7 | 3,291.7 | 3,208.3 | 3,250 | -66.7 | -2% | 12,720 |
| 2006/06/05 | 3,250 | 3,400 | 3,208.3 | 3,316.7 | +75 | +2.3% | 36,480 |
| 2006/06/02 | 3,366.7 | 3,375 | 3,008.3 | 3,241.7 | -100 | -3% | 48,240 |
| 2006/06/01 | 3,475 | 3,508.3 | 3,333.3 | 3,341.7 | -133.3 | -3.8% | 25,800 |
| 2006/05/31 | 3,458.3 | 3,500 | 3,425 | 3,475 | ±0 | ±0% | 17,520 |
| 2006/05/30 | 3,583.3 | 3,583.3 | 3,450 | 3,475 | -183.3 | -5% | 34,800 |
| 2006/05/29 | 3,675 | 3,708.3 | 3,583.3 | 3,658.3 | +8.3 | +0.2% | 27,480 |
| 2006/05/26 | 3,800 | 3,850 | 3,575 | 3,650 | -108.3 | -2.9% | 29,520 |
| 2006/05/25 | 3,666.7 | 3,791.7 | 3,625 | 3,758.3 | +216.6 | +6.1% | 32,640 |
| 2006/05/24 | 3,516.7 | 3,650 | 3,500 | 3,541.7 | +66.7 | +1.9% | 25,560 |
| 2006/05/23 | 3,625 | 3,650 | 3,475 | 3,475 | -133.3 | -3.7% | 22,200 |
| 2006/05/22 | 3,633.3 | 3,766.7 | 3,508.3 | 3,608.3 | -108.4 | -2.9% | 37,200 |
| 2006/05/19 | 3,658.3 | 3,716.7 | 3,558.3 | 3,716.7 | -25 | -0.7% | 21,240 |
| 2006/05/18 | 3,416.7 | 3,741.7 | 3,375 | 3,741.7 | +158.4 | +4.4% | 29,760 |
| 2006/05/17 | 3,700 | 3,700 | 3,466.7 | 3,583.3 | -116.7 | -3.2% | 39,120 |
| 2006/05/16 | 3,816.7 | 3,875 | 3,675 | 3,700 | -141.7 | -3.7% | 23,880 |
| 2006/05/15 | 3,983.3 | 3,983.3 | 3,841.7 | 3,841.7 | -125 | -3.2% | 9,000 |
| 2006/05/12 | 3,816.7 | 3,991.7 | 3,783.3 | 3,966.7 | +41.7 | +1.1% | 35,160 |
| 2006/05/11 | 4,025 | 4,058.3 | 3,900 | 3,925 | -100 | -2.5% | 21,600 |
| 2006/05/10 | 4,033.3 | 4,158.3 | 4,016.7 | 4,025 | -50 | -1.2% | 13,920 |
| 2006/05/09 | 4,175 | 4,208.3 | 4,075 | 4,075 | -66.7 | -1.6% | 25,680 |
| 2006/05/08 | 4,175 | 4,291.7 | 4,141.7 | 4,141.7 | +25 | +0.6% | 42,600 |
4601～
4650
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
