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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 3,541.7 | 3,566.7 | 3,275 | 3,358.3 | -91.7 | -2.7% | 62,280 |
| 2006/02/17 | 3,600 | 3,600 | 3,316.7 | 3,450 | -158.3 | -4.4% | 73,200 |
| 2006/02/16 | 3,566.7 | 3,691.7 | 3,558.3 | 3,608.3 | +25 | +0.7% | 47,040 |
| 2006/02/15 | 3,750 | 3,816.7 | 3,566.7 | 3,583.3 | -97.3 | -2.6% | 49,080 |
| 2006/02/14 | 3,465.3 | 3,750 | 3,416.7 | 3,680.6 | -131.9 | -3.5% | 44,496 |
| 2006/02/13 | 3,875 | 3,881.9 | 3,798.6 | 3,812.5 | -97.2 | -2.5% | 68,544 |
| 2006/02/10 | 3,923.6 | 3,937.5 | 3,861.1 | 3,909.7 | +27.8 | +0.7% | 54,720 |
| 2006/02/09 | 3,833.3 | 3,881.9 | 3,819.4 | 3,881.9 | +55.5 | +1.5% | 30,384 |
| 2006/02/08 | 3,840.3 | 3,923.6 | 3,812.5 | 3,826.4 | -13.9 | -0.4% | 42,912 |
| 2006/02/07 | 3,854.2 | 3,875 | 3,833.3 | 3,840.3 | -27.8 | -0.7% | 51,264 |
| 2006/02/06 | 3,916.7 | 3,916.7 | 3,833.3 | 3,868.1 | -48.6 | -1.2% | 55,152 |
| 2006/02/03 | 3,715.3 | 4,166.7 | 3,687.5 | 3,916.7 | +236.1 | +6.4% | 118,800 |
| 2006/02/02 | 3,569.4 | 3,687.5 | 3,569.4 | 3,680.6 | +111.2 | +3.1% | 31,248 |
| 2006/02/01 | 3,548.6 | 3,583.3 | 3,534.7 | 3,569.4 | -13.9 | -0.4% | 38,160 |
| 2006/01/31 | 3,381.9 | 3,604.2 | 3,381.9 | 3,583.3 | +215.2 | +6.4% | 67,248 |
| 2006/01/30 | 3,465.3 | 3,465.3 | 3,326.4 | 3,368.1 | -97.2 | -2.8% | 64,656 |
| 2006/01/27 | 3,423.6 | 3,465.3 | 3,375 | 3,465.3 | +111.1 | +3.3% | 41,760 |
| 2006/01/26 | 3,388.9 | 3,388.9 | 3,340.3 | 3,354.2 | -48.6 | -1.4% | 29,952 |
| 2006/01/25 | 3,472.2 | 3,513.9 | 3,402.8 | 3,402.8 | ±0 | ±0% | 31,392 |
| 2006/01/24 | 3,277.8 | 3,430.6 | 3,187.5 | 3,402.8 | +229.2 | +7.2% | 55,440 |
| 2006/01/23 | 3,513.9 | 3,513.9 | 3,131.9 | 3,173.6 | -312.5 | -9% | 216,144 |
| 2006/01/20 | 3,541.7 | 3,729.2 | 3,430.6 | 3,486.1 | ±0 | ±0% | 81,504 |
| 2006/01/19 | 3,263.9 | 3,541.7 | 3,263.9 | 3,486.1 | +222.2 | +6.8% | 73,152 |
| 2006/01/18 | 3,430.6 | 3,437.5 | 3,229.2 | 3,263.9 | -62.5 | -1.9% | 159,984 |
| 2006/01/17 | 3,402.8 | 3,465.3 | 3,291.7 | 3,326.4 | -69.4 | -2% | 84,240 |
| 2006/01/16 | 3,312.5 | 3,437.5 | 3,291.7 | 3,395.8 | +118 | +3.6% | 101,664 |
| 2006/01/13 | 3,250 | 3,298.6 | 3,215.3 | 3,277.8 | -20.8 | -0.6% | 71,568 |
| 2006/01/12 | 3,173.6 | 3,305.6 | 3,173.6 | 3,298.6 | +20.8 | +0.6% | 83,952 |
| 2006/01/11 | 3,222.2 | 3,319.4 | 3,125 | 3,277.8 | -83.3 | -2.5% | 82,368 |
| 2006/01/10 | 3,458.3 | 3,500 | 3,270.8 | 3,361.1 | -62.5 | -1.8% | 96,192 |
| 2006/01/06 | 3,333.3 | 3,479.2 | 3,312.5 | 3,423.6 | +152.8 | +4.7% | 102,528 |
| 2006/01/05 | 3,152.8 | 3,375 | 3,055.6 | 3,270.8 | +104.1 | +3.3% | 119,088 |
| 2006/01/04 | 3,083.3 | 3,173.6 | 3,000 | 3,166.7 | +187.5 | +6.3% | 45,936 |
| 2005/12/30 | 3,020.8 | 3,020.8 | 2,937.5 | 2,979.2 | -6.9 | -0.2% | 63,648 |
| 2005/12/29 | 2,798.6 | 3,104.2 | 2,798.6 | 2,986.1 | +173.6 | +6.2% | 99,360 |
| 2005/12/28 | 2,812.5 | 2,833.3 | 2,812.5 | 2,812.5 | -20.8 | -0.7% | 33,840 |
| 2005/12/27 | 2,784.7 | 2,854.2 | 2,784.7 | 2,833.3 | +13.9 | +0.5% | 47,952 |
| 2005/12/26 | 2,750 | 2,833.3 | 2,722.2 | 2,819.4 | +69.4 | +2.5% | 79,344 |
| 2005/12/22 | 2,708.3 | 2,756.9 | 2,701.4 | 2,750 | +6.9 | +0.3% | 86,544 |
| 2005/12/21 | 2,736.1 | 2,756.9 | 2,673.6 | 2,743.1 | +104.2 | +3.9% | 80,784 |
| 2005/12/20 | 2,500 | 2,666.7 | 2,500 | 2,638.9 | +222.2 | +9.2% | 93,024 |
| 2005/12/19 | 2,493.1 | 2,506.9 | 2,416.7 | 2,416.7 | +48.6 | +2.1% | 97,200 |
| 2005/12/16 | 2,291.7 | 2,402.8 | 2,291.7 | 2,368.1 | +97.3 | +4.3% | 75,168 |
| 2005/12/15 | 2,277.8 | 2,312.5 | 2,256.9 | 2,270.8 | +41.6 | +1.9% | 81,504 |
| 2005/12/14 | 2,194.4 | 2,256.9 | 2,180.6 | 2,229.2 | +69.5 | +3.2% | 67,824 |
| 2005/12/13 | 2,201.4 | 2,222.2 | 2,152.8 | 2,159.7 | -27.8 | -1.3% | 43,200 |
| 2005/12/12 | 2,097.2 | 2,208.3 | 2,097.2 | 2,187.5 | +118.1 | +5.7% | 123,264 |
| 2005/12/09 | 2,017.4 | 2,076.4 | 2,013.9 | 2,069.4 | +55.5 | +2.8% | 58,320 |
| 2005/12/08 | 2,027.8 | 2,041.7 | 2,000 | 2,013.9 | -24.3 | -1.2% | 39,600 |
| 2005/12/07 | 2,059 | 2,079.9 | 2,034.7 | 2,038.2 | -17.4 | -0.8% | 39,168 |
4701～
4750
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
