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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 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 |
| 2006/05/02 | 4,000 | 4,183.3 | 3,958.3 | 4,116.7 | +183.4 | +4.7% | 66,600 |
| 2006/05/01 | 4,016.7 | 4,025 | 3,916.7 | 3,933.3 | -50 | -1.3% | 27,000 |
| 2006/04/28 | 4,000 | 4,008.3 | 3,925 | 3,983.3 | -25 | -0.6% | 19,440 |
| 2006/04/27 | 4,033.3 | 4,075 | 3,975 | 4,008.3 | -16.7 | -0.4% | 28,200 |
| 2006/04/26 | 4,050 | 4,108.3 | 3,983.3 | 4,025 | -41.7 | -1% | 28,560 |
| 2006/04/25 | 3,991.7 | 4,125 | 3,991.7 | 4,066.7 | +33.4 | +0.8% | 39,480 |
| 2006/04/24 | 4,175 | 4,175 | 4,008.3 | 4,033.3 | -133.4 | -3.2% | 51,720 |
4651～
4700
件表示中 / 5732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 | 280,000円 | +5.7% | +65.7% | 0.54% | 22.15倍 | 8.42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 |
| 歌舞伎 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ミダックＨＤ | 200,000円 | +6.5% | +5.6% | 0.90% | 18.88倍 | 3.59倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＮＪＳ | 544,000円 | +10.7% | -1.3% | 1.84% | 24.08倍 | 1.98倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＬＩＮＫ＆Ｍ | 48,000円 | +10.0% | +13.7% | 3.25% | 13.18倍 | 4.53倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
