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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 4,000 | 4,000 | 3,875 | 3,933.3 | +350 | +9.8% | 45,960 |
| 2006/08/21 | 3,625 | 3,625 | 3,583.3 | 3,583.3 | -25 | -0.7% | 7,080 |
| 2006/08/18 | 3,583.3 | 3,608.3 | 3,583.3 | 3,608.3 | +25 | +0.7% | 8,160 |
| 2006/08/17 | 3,675 | 3,675 | 3,558.3 | 3,583.3 | -58.4 | -1.6% | 12,120 |
| 2006/08/16 | 3,616.7 | 3,650 | 3,575 | 3,641.7 | +66.7 | +1.9% | 18,600 |
| 2006/08/15 | 3,666.7 | 3,666.7 | 3,558.3 | 3,575 | -50 | -1.4% | 11,760 |
| 2006/08/14 | 3,608.3 | 3,650 | 3,583.3 | 3,625 | +25 | +0.7% | 13,920 |
| 2006/08/11 | 3,583.3 | 3,616.7 | 3,516.7 | 3,600 | +41.7 | +1.2% | 21,480 |
| 2006/08/10 | 3,541.7 | 3,583.3 | 3,491.7 | 3,558.3 | +58.3 | +1.7% | 14,400 |
| 2006/08/09 | 3,433.3 | 3,500 | 3,400 | 3,500 | +50 | +1.4% | 9,480 |
| 2006/08/08 | 3,375 | 3,450 | 3,366.7 | 3,450 | +75 | +2.2% | 9,840 |
| 2006/08/07 | 3,483.3 | 3,508.3 | 3,375 | 3,375 | -108.3 | -3.1% | 10,200 |
| 2006/08/04 | 3,491.7 | 3,508.3 | 3,425 | 3,483.3 | -33.4 | -0.9% | 9,360 |
| 2006/08/03 | 3,550 | 3,575 | 3,500 | 3,516.7 | -50 | -1.4% | 8,640 |
| 2006/08/02 | 3,500 | 3,583.3 | 3,458.3 | 3,566.7 | +33.4 | +0.9% | 8,760 |
| 2006/08/01 | 3,516.7 | 3,541.7 | 3,500 | 3,533.3 | -25 | -0.7% | 9,480 |
| 2006/07/31 | 3,533.3 | 3,566.7 | 3,516.7 | 3,558.3 | +58.3 | +1.7% | 9,480 |
| 2006/07/28 | 3,425 | 3,516.7 | 3,416.7 | 3,500 | +33.3 | +1% | 7,200 |
| 2006/07/27 | 3,425 | 3,483.3 | 3,391.7 | 3,466.7 | -16.6 | -0.5% | 12,360 |
| 2006/07/26 | 3,433.3 | 3,525 | 3,433.3 | 3,483.3 | +75 | +2.2% | 25,560 |
| 2006/07/25 | 3,533.3 | 3,533.3 | 3,400 | 3,408.3 | -41.7 | -1.2% | 16,080 |
| 2006/07/24 | 3,508.3 | 3,541.7 | 3,450 | 3,450 | -58.3 | -1.7% | 16,800 |
| 2006/07/21 | 3,458.3 | 3,516.7 | 3,408.3 | 3,508.3 | +50 | +1.4% | 46,080 |
| 2006/07/20 | 3,283.3 | 3,491.7 | 3,283.3 | 3,458.3 | +191.6 | +5.9% | 26,160 |
| 2006/07/19 | 3,216.7 | 3,275 | 3,175 | 3,266.7 | -33.3 | -1% | 21,000 |
| 2006/07/18 | 3,466.7 | 3,466.7 | 3,291.7 | 3,300 | -166.7 | -4.8% | 21,000 |
| 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 |
4651～
4700
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
