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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 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 |
| 2006/04/21 | 4,166.7 | 4,191.7 | 4,108.3 | 4,166.7 | -8.3 | -0.2% | 37,200 |
| 2006/04/20 | 4,208.3 | 4,266.7 | 4,066.7 | 4,175 | +8.3 | +0.2% | 61,920 |
| 2006/04/19 | 4,141.7 | 4,316.7 | 4,141.7 | 4,166.7 | +108.4 | +2.7% | 69,240 |
| 2006/04/18 | 4,050 | 4,133.3 | 3,975 | 4,058.3 | -75 | -1.8% | 112,920 |
| 2006/04/17 | 4,275 | 4,291.7 | 4,100 | 4,133.3 | -141.7 | -3.3% | 60,960 |
| 2006/04/14 | 4,291.7 | 4,358.3 | 4,250 | 4,275 | -41.7 | -1% | 71,880 |
| 2006/04/13 | 4,441.7 | 4,441.7 | 4,250 | 4,316.7 | -125 | -2.8% | 81,840 |
| 2006/04/12 | 4,375 | 4,541.7 | 4,358.3 | 4,441.7 | +116.7 | +2.7% | 79,320 |
| 2006/04/11 | 4,466.7 | 4,466.7 | 4,258.3 | 4,325 | -225 | -4.9% | 175,800 |
| 2006/04/10 | 4,616.7 | 4,625 | 4,458.3 | 4,550 | -108.3 | -2.3% | 78,240 |
| 2006/04/07 | 4,725 | 4,733.3 | 4,591.7 | 4,658.3 | -91.7 | -1.9% | 86,520 |
| 2006/04/06 | 4,750 | 4,833.3 | 4,641.7 | 4,750 | -166.7 | -3.4% | 95,280 |
| 2006/04/05 | 5,033.3 | 5,158.3 | 4,800 | 4,916.7 | -66.6 | -1.3% | 161,160 |
| 2006/04/04 | 4,591.7 | 5,258.3 | 4,558.3 | 4,983.3 | +558.3 | +12.6% | 188,400 |
| 2006/04/03 | 4,125 | 4,516.7 | 4,125 | 4,425 | +325 | +7.9% | 70,560 |
| 2006/03/31 | 4,158.3 | 4,158.3 | 3,975 | 4,100 | -50 | -1.2% | 17,640 |
| 2006/03/30 | 4,183.3 | 4,183.3 | 4,125 | 4,150 | -41.7 | -1% | 18,720 |
| 2006/03/29 | 4,175 | 4,225 | 4,133.3 | 4,191.7 | +33.4 | +0.8% | 68,880 |
| 2006/03/28 | 4,158.3 | 4,400 | 4,108.3 | 4,158.3 | +125 | +3.1% | 54,720 |
| 2006/03/27 | 3,866.7 | 4,066.7 | 3,866.7 | 4,033.3 | +166.6 | +4.3% | 57,600 |
| 2006/03/24 | 3,900 | 3,900 | 3,833.3 | 3,866.7 | ±0 | ±0% | 18,840 |
| 2006/03/23 | 3,708.3 | 3,891.7 | 3,683.3 | 3,866.7 | +183.4 | +5% | 35,880 |
| 2006/03/22 | 3,575 | 3,733.3 | 3,533.3 | 3,683.3 | +91.6 | +2.6% | 20,400 |
| 2006/03/20 | 3,400 | 3,633.3 | 3,366.7 | 3,591.7 | +233.4 | +6.9% | 26,400 |
| 2006/03/17 | 3,408.3 | 3,425 | 3,358.3 | 3,358.3 | -50 | -1.5% | 11,400 |
| 2006/03/16 | 3,433.3 | 3,450 | 3,375 | 3,408.3 | -66.7 | -1.9% | 11,400 |
| 2006/03/15 | 3,416.7 | 3,525 | 3,383.3 | 3,475 | +133.3 | +4% | 22,920 |
| 2006/03/14 | 3,425 | 3,425 | 3,325 | 3,341.7 | -58.3 | -1.7% | 14,400 |
| 2006/03/13 | 3,358.3 | 3,425 | 3,358.3 | 3,400 | +41.7 | +1.2% | 11,760 |
| 2006/03/10 | 3,333.3 | 3,450 | 3,333.3 | 3,358.3 | +83.3 | +2.5% | 35,040 |
| 2006/03/09 | 3,258.3 | 3,291.7 | 3,225 | 3,275 | +16.7 | +0.5% | 26,760 |
| 2006/03/08 | 3,216.7 | 3,300 | 3,141.7 | 3,258.3 | ±0 | ±0% | 44,880 |
| 2006/03/07 | 3,225 | 3,300 | 3,216.7 | 3,258.3 | +33.3 | +1% | 23,160 |
| 2006/03/06 | 3,083.3 | 3,250 | 3,058.3 | 3,225 | +166.7 | +5.5% | 46,440 |
| 2006/03/03 | 3,166.7 | 3,166.7 | 2,966.7 | 3,058.3 | -133.4 | -4.2% | 58,200 |
| 2006/03/02 | 3,250 | 3,291.7 | 3,133.3 | 3,191.7 | -58.3 | -1.8% | 41,880 |
| 2006/03/01 | 3,325 | 3,325 | 3,233.3 | 3,250 | -75 | -2.3% | 36,360 |
| 2006/02/28 | 3,508.3 | 3,508.3 | 3,258.3 | 3,325 | -225 | -6.3% | 90,000 |
| 2006/02/27 | 3,666.7 | 3,733.3 | 3,550 | 3,550 | +58.3 | +1.7% | 51,840 |
| 2006/02/24 | 3,458.3 | 3,508.3 | 3,416.7 | 3,491.7 | +100 | +2.9% | 23,760 |
| 2006/02/23 | 3,333.3 | 3,391.7 | 3,283.3 | 3,391.7 | +91.7 | +2.8% | 68,760 |
| 2006/02/22 | 3,333.3 | 3,358.3 | 3,258.3 | 3,300 | -58.3 | -1.7% | 30,360 |
| 2006/02/21 | 3,316.7 | 3,466.7 | 3,275 | 3,358.3 | ±0 | ±0% | 34,800 |
4651～
4700
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
