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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 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 |
4751～
4800
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
