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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,868.1 | 1,868.1 | 1,816 | 1,816 | -52.1 | -2.8% | 13,968 |
| 2005/07/08 | 1,843.8 | 1,888.9 | 1,843.8 | 1,868.1 | +24.3 | +1.3% | 25,200 |
| 2005/07/07 | 1,836.8 | 1,854.2 | 1,833.3 | 1,843.8 | +13.9 | +0.8% | 9,504 |
| 2005/07/06 | 1,812.5 | 1,864.6 | 1,812.5 | 1,829.9 | +27.8 | +1.5% | 27,360 |
| 2005/07/05 | 1,805.6 | 1,816 | 1,802.1 | 1,802.1 | -3.5 | -0.2% | 15,984 |
| 2005/07/04 | 1,791.7 | 1,819.4 | 1,788.2 | 1,805.6 | +13.9 | +0.8% | 9,504 |
| 2005/07/01 | 1,781.3 | 1,795.1 | 1,763.9 | 1,791.7 | +10.4 | +0.6% | 9,504 |
| 2005/06/30 | 1,784.7 | 1,805.6 | 1,781.3 | 1,781.3 | -3.4 | -0.2% | 10,512 |
| 2005/06/29 | 1,777.8 | 1,791.7 | 1,770.8 | 1,784.7 | ±0 | ±0% | 9,072 |
| 2005/06/28 | 1,788.2 | 1,798.6 | 1,777.8 | 1,784.7 | -3.5 | -0.2% | 12,960 |
| 2005/06/27 | 1,763.9 | 1,805.6 | 1,763.9 | 1,788.2 | +3.5 | +0.2% | 28,080 |
| 2005/06/24 | 1,760.4 | 1,791.7 | 1,753.5 | 1,784.7 | +34.7 | +2% | 19,296 |
| 2005/06/23 | 1,767.4 | 1,767.4 | 1,746.5 | 1,750 | -6.9 | -0.4% | 13,248 |
| 2005/06/22 | 1,739.6 | 1,756.9 | 1,725.7 | 1,756.9 | +38.1 | +2.2% | 13,104 |
| 2005/06/21 | 1,753.5 | 1,770.8 | 1,718.8 | 1,718.8 | -38.1 | -2.2% | 27,360 |
| 2005/06/20 | 1,763.9 | 1,770.8 | 1,753.5 | 1,756.9 | -20.9 | -1.2% | 10,800 |
| 2005/06/17 | 1,756.9 | 1,781.3 | 1,756.9 | 1,777.8 | +24.3 | +1.4% | 11,664 |
| 2005/06/16 | 1,753.5 | 1,767.4 | 1,753.5 | 1,753.5 | -6.9 | -0.4% | 8,784 |
| 2005/06/15 | 1,760.4 | 1,784.7 | 1,760.4 | 1,760.4 | ±0 | ±0% | 4,464 |
| 2005/06/14 | 1,756.9 | 1,770.8 | 1,753.5 | 1,760.4 | ±0 | ±0% | 9,072 |
| 2005/06/13 | 1,770.8 | 1,770.8 | 1,760.4 | 1,760.4 | -3.5 | -0.2% | 6,624 |
| 2005/06/10 | 1,760.4 | 1,777.8 | 1,756.9 | 1,763.9 | +7 | +0.4% | 16,128 |
| 2005/06/09 | 1,763.9 | 1,774.3 | 1,756.9 | 1,756.9 | -7 | -0.4% | 5,328 |
| 2005/06/08 | 1,753.5 | 1,777.8 | 1,753.5 | 1,763.9 | -13.9 | -0.8% | 15,264 |
| 2005/06/07 | 1,777.8 | 1,788.2 | 1,756.9 | 1,777.8 | -27.8 | -1.5% | 20,160 |
| 2005/06/06 | 1,774.3 | 1,805.6 | 1,774.3 | 1,805.6 | -3.4 | -0.2% | 8,352 |
| 2005/06/03 | 1,826.4 | 1,826.4 | 1,784.7 | 1,809 | +3.4 | +0.2% | 7,056 |
| 2005/06/02 | 1,805.6 | 1,819.4 | 1,784.7 | 1,805.6 | -17.3 | -0.9% | 15,696 |
| 2005/06/01 | 1,836.8 | 1,854.2 | 1,809 | 1,822.9 | -38.2 | -2.1% | 9,216 |
| 2005/05/31 | 1,847.2 | 1,861.1 | 1,836.8 | 1,861.1 | +20.8 | +1.1% | 14,688 |
| 2005/05/30 | 1,833.3 | 1,840.3 | 1,805.6 | 1,840.3 | +7 | +0.4% | 9,792 |
| 2005/05/27 | 1,833.3 | 1,833.3 | 1,812.5 | 1,833.3 | ±0 | ±0% | 6,624 |
| 2005/05/26 | 1,784.7 | 1,833.3 | 1,784.7 | 1,833.3 | +6.9 | +0.4% | 14,544 |
| 2005/05/25 | 1,812.5 | 1,826.4 | 1,784.7 | 1,826.4 | +10.4 | +0.6% | 32,688 |
| 2005/05/24 | 1,809 | 1,826.4 | 1,805.6 | 1,816 | +3.5 | +0.2% | 7,632 |
| 2005/05/23 | 1,805.6 | 1,833.3 | 1,791.7 | 1,812.5 | +6.9 | +0.4% | 14,544 |
| 2005/05/20 | 1,746.5 | 1,840.3 | 1,743.1 | 1,805.6 | +62.5 | +3.6% | 33,264 |
| 2005/05/19 | 1,722.2 | 1,743.1 | 1,708.3 | 1,743.1 | +20.9 | +1.2% | 24,480 |
| 2005/05/18 | 1,725.7 | 1,746.5 | 1,722.2 | 1,722.2 | -31.3 | -1.8% | 10,656 |
| 2005/05/17 | 1,767.4 | 1,770.8 | 1,743.1 | 1,753.5 | -17.3 | -1% | 7,920 |
| 2005/05/16 | 1,774.3 | 1,798.6 | 1,767.4 | 1,770.8 | -34.8 | -1.9% | 6,336 |
| 2005/05/13 | 1,788.2 | 1,816 | 1,784.7 | 1,805.6 | -10.4 | -0.6% | 4,464 |
| 2005/05/12 | 1,822.9 | 1,868.1 | 1,816 | 1,816 | -31.2 | -1.7% | 7,488 |
| 2005/05/11 | 1,847.2 | 1,868.1 | 1,843.8 | 1,847.2 | -27.8 | -1.5% | 9,072 |
| 2005/05/10 | 1,857.6 | 1,875 | 1,847.2 | 1,875 | +27.8 | +1.5% | 26,496 |
| 2005/05/09 | 1,829.9 | 1,857.6 | 1,805.6 | 1,847.2 | +27.8 | +1.5% | 14,544 |
| 2005/05/06 | 1,822.9 | 1,822.9 | 1,791.7 | 1,819.4 | +6.9 | +0.4% | 4,752 |
| 2005/05/02 | 1,829.9 | 1,829.9 | 1,763.9 | 1,812.5 | +6.9 | +0.4% | 19,440 |
| 2005/04/28 | 1,805.6 | 1,812.5 | 1,791.7 | 1,805.6 | -6.9 | -0.4% | 14,400 |
| 2005/04/27 | 1,791.7 | 1,819.4 | 1,784.7 | 1,812.5 | +3.5 | +0.2% | 25,344 |
4851～
4900
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
