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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 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 |
| 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 |
4701～
4750
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
