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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,979.2 | 2,003.5 | 1,965.3 | 1,993.1 | +59.1 | +3.1% | 65,520 |
| 2005/10/28 | 1,895.8 | 1,968.8 | 1,892.4 | 1,934 | +52.1 | +2.8% | 75,168 |
| 2005/10/27 | 1,854.2 | 1,885.4 | 1,847.2 | 1,881.9 | +34.7 | +1.9% | 51,408 |
| 2005/10/26 | 1,861.1 | 1,885.4 | 1,847.2 | 1,847.2 | -10.4 | -0.6% | 36,576 |
| 2005/10/25 | 1,868.1 | 1,892.4 | 1,854.2 | 1,857.6 | +3.4 | +0.2% | 29,664 |
| 2005/10/24 | 1,871.5 | 1,878.5 | 1,854.2 | 1,854.2 | -20.8 | -1.1% | 16,560 |
| 2005/10/21 | 1,861.1 | 1,875 | 1,829.9 | 1,875 | +6.9 | +0.4% | 23,616 |
| 2005/10/20 | 1,878.5 | 1,881.9 | 1,854.2 | 1,868.1 | +24.3 | +1.3% | 16,272 |
| 2005/10/19 | 1,895.8 | 1,902.8 | 1,843.8 | 1,843.8 | -52 | -2.7% | 30,528 |
| 2005/10/18 | 1,920.1 | 1,934 | 1,895.8 | 1,895.8 | -17.4 | -0.9% | 23,328 |
| 2005/10/17 | 1,909.7 | 1,927.1 | 1,899.3 | 1,913.2 | +13.9 | +0.7% | 14,688 |
| 2005/10/14 | 1,920.1 | 1,930.6 | 1,895.8 | 1,899.3 | -34.7 | -1.8% | 25,488 |
| 2005/10/13 | 1,947.9 | 1,954.9 | 1,913.2 | 1,934 | -13.9 | -0.7% | 24,336 |
| 2005/10/12 | 1,965.3 | 1,965.3 | 1,937.5 | 1,947.9 | ±0 | ±0% | 29,664 |
| 2005/10/11 | 1,941 | 1,947.9 | 1,920.1 | 1,947.9 | +34.7 | +1.8% | 23,472 |
| 2005/10/07 | 1,937.5 | 1,937.5 | 1,913.2 | 1,913.2 | -20.8 | -1.1% | 18,432 |
| 2005/10/06 | 1,937.5 | 1,944.4 | 1,923.6 | 1,934 | -34.8 | -1.8% | 21,024 |
| 2005/10/05 | 1,986.1 | 1,986.1 | 1,909.7 | 1,968.8 | -17.3 | -0.9% | 65,664 |
| 2005/10/04 | 1,972.2 | 1,986.1 | 1,961.8 | 1,986.1 | +13.9 | +0.7% | 17,280 |
| 2005/10/03 | 1,975.7 | 1,982.6 | 1,954.9 | 1,972.2 | +3.4 | +0.2% | 31,680 |
| 2005/09/30 | 1,996.5 | 2,000 | 1,958.3 | 1,968.8 | +20.9 | +1.1% | 61,488 |
| 2005/09/29 | 1,958.3 | 1,975.7 | 1,934 | 1,947.9 | -3.5 | -0.2% | 29,232 |
| 2005/09/28 | 1,909.7 | 1,951.4 | 1,909.7 | 1,951.4 | +52.1 | +2.7% | 35,712 |
| 2005/09/27 | 1,930.6 | 1,930.6 | 1,899.3 | 1,899.3 | -10.4 | -0.5% | 27,792 |
| 2005/09/26 | 1,913.2 | 1,913.2 | 1,895.8 | 1,909.7 | +24.3 | +1.3% | 35,568 |
| 2005/09/22 | 1,888.9 | 1,895.8 | 1,878.5 | 1,885.4 | +17.3 | +0.9% | 49,104 |
| 2005/09/21 | 1,916.7 | 1,923.6 | 1,840.3 | 1,868.1 | -27.7 | -1.5% | 51,552 |
| 2005/09/20 | 1,930.6 | 1,930.6 | 1,895.8 | 1,895.8 | +13.9 | +0.7% | 33,264 |
| 2005/09/16 | 1,906.3 | 1,906.3 | 1,871.5 | 1,881.9 | -20.9 | -1.1% | 26,928 |
| 2005/09/15 | 1,895.8 | 1,909.7 | 1,868.1 | 1,902.8 | +13.9 | +0.7% | 36,720 |
| 2005/09/14 | 1,909.7 | 1,923.6 | 1,885.4 | 1,888.9 | -20.8 | -1.1% | 21,312 |
| 2005/09/13 | 1,902.8 | 1,916.7 | 1,895.8 | 1,909.7 | -17.4 | -0.9% | 28,656 |
| 2005/09/12 | 1,961.8 | 1,996.5 | 1,888.9 | 1,927.1 | -31.2 | -1.6% | 28,368 |
| 2005/09/09 | 1,937.5 | 1,979.2 | 1,927.1 | 1,958.3 | -7 | -0.4% | 58,176 |
| 2005/09/08 | 1,954.9 | 1,982.6 | 1,954.9 | 1,965.3 | -10.4 | -0.5% | 11,664 |
| 2005/09/07 | 1,993.1 | 2,000 | 1,944.4 | 1,975.7 | -3.5 | -0.2% | 8,640 |
| 2005/09/06 | 2,003.5 | 2,006.9 | 1,979.2 | 1,979.2 | -27.7 | -1.4% | 4,464 |
| 2005/09/05 | 2,003.5 | 2,020.8 | 1,975.7 | 2,006.9 | +45.1 | +2.3% | 16,992 |
| 2005/09/02 | 1,958.3 | 1,972.2 | 1,954.9 | 1,961.8 | -3.5 | -0.2% | 5,472 |
| 2005/09/01 | 1,958.3 | 1,993.1 | 1,958.3 | 1,965.3 | +7 | +0.4% | 5,184 |
| 2005/08/31 | 1,958.3 | 1,979.2 | 1,958.3 | 1,958.3 | -27.8 | -1.4% | 7,200 |
| 2005/08/30 | 1,982.6 | 2,003.5 | 1,944.4 | 1,986.1 | -13.9 | -0.7% | 11,808 |
| 2005/08/29 | 2,020.8 | 2,020.8 | 1,982.6 | 2,000 | -13.9 | -0.7% | 13,968 |
| 2005/08/26 | 2,010.4 | 2,013.9 | 1,979.2 | 2,013.9 | +7 | +0.3% | 11,664 |
| 2005/08/25 | 2,013.9 | 2,013.9 | 1,986.1 | 2,006.9 | ±0 | ±0% | 12,240 |
| 2005/08/24 | 1,986.1 | 2,020.8 | 1,965.3 | 2,006.9 | +17.3 | +0.9% | 22,608 |
| 2005/08/23 | 2,006.9 | 2,006.9 | 1,979.2 | 1,989.6 | -24.3 | -1.2% | 15,984 |
| 2005/08/22 | 2,013.9 | 2,031.3 | 1,993.1 | 2,013.9 | ±0 | ±0% | 37,728 |
| 2005/08/19 | 1,892.4 | 2,027.8 | 1,892.4 | 2,013.9 | +135.4 | +7.2% | 62,208 |
| 2005/08/18 | 1,875 | 1,888.9 | 1,861.1 | 1,878.5 | +3.5 | +0.2% | 22,320 |
4851～
4900
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
