ｆａｎｔａｓｉｓｔａ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 43 | 44 | 42 | 43 | ±0 | ±0% | 420,200 |
| 2025/05/02 | 42 | 44 | 42 | 43 | +1 | +2.4% | 741,800 |
| 2025/05/01 | 42 | 43 | 42 | 42 | -1 | -2.3% | 169,400 |
| 2025/04/30 | 41 | 43 | 41 | 43 | +2 | +4.9% | 830,500 |
| 2025/04/28 | 41 | 42 | 40 | 41 | ±0 | ±0% | 351,000 |
| 2025/04/25 | 42 | 43 | 41 | 41 | -1 | -2.4% | 748,000 |
| 2025/04/24 | 43 | 43 | 41 | 42 | -1 | -2.3% | 427,300 |
| 2025/04/23 | 42 | 43 | 41 | 43 | +1 | +2.4% | 1,062,200 |
| 2025/04/22 | 41 | 42 | 40 | 42 | +1 | +2.4% | 918,900 |
| 2025/04/21 | 41 | 42 | 40 | 41 | ±0 | ±0% | 902,500 |
| 2025/04/18 | 40 | 42 | 40 | 41 | +1 | +2.5% | 681,400 |
| 2025/04/17 | 40 | 42 | 39 | 40 | +1 | +2.6% | 973,700 |
| 2025/04/16 | 41 | 42 | 39 | 39 | -2 | -4.9% | 965,700 |
| 2025/04/15 | 40 | 43 | 40 | 41 | +1 | +2.5% | 2,118,400 |
| 2025/04/14 | 41 | 50 | 36 | 40 | -1 | -2.4% | 12,154,300 |
| 2025/04/11 | 39 | 41 | 39 | 41 | +1 | +2.5% | 708,500 |
| 2025/04/10 | 41 | 42 | 39 | 40 | +1 | +2.6% | 2,001,700 |
| 2025/04/09 | 38 | 40 | 37 | 39 | -1 | -2.5% | 1,318,700 |
| 2025/04/08 | 39 | 40 | 38 | 40 | +4 | +11.1% | 1,564,200 |
| 2025/04/07 | 36 | 39 | 35 | 36 | -4 | -10% | 2,507,900 |
| 2025/04/04 | 41 | 43 | 38 | 40 | -1 | -2.4% | 5,051,300 |
| 2025/04/03 | 42 | 45 | 41 | 41 | -5 | -10.9% | 2,731,400 |
| 2025/04/02 | 46 | 47 | 43 | 46 | ±0 | ±0% | 2,063,500 |
| 2025/04/01 | 49 | 49 | 45 | 46 | -3 | -6.1% | 2,789,500 |
| 2025/03/31 | 49 | 50 | 46 | 49 | -1 | -2% | 2,371,300 |
| 2025/03/28 | 54 | 55 | 50 | 50 | -2 | -3.8% | 4,644,600 |
| 2025/03/27 | 47 | 54 | 46 | 52 | +5 | +10.6% | 9,843,000 |
| 2025/03/26 | 48 | 48 | 45 | 47 | +2 | +4.4% | 1,688,000 |
| 2025/03/25 | 44 | 46 | 43 | 45 | ±0 | ±0% | 863,200 |
| 2025/03/24 | 47 | 47 | 44 | 45 | -1 | -2.2% | 1,053,200 |
| 2025/03/21 | 45 | 50 | 43 | 46 | +2 | +4.5% | 8,413,500 |
| 2025/03/19 | 44 | 44 | 42 | 44 | ±0 | ±0% | 565,500 |
| 2025/03/18 | 44 | 45 | 42 | 44 | +1 | +2.3% | 956,100 |
| 2025/03/17 | 41 | 44 | 40 | 43 | +2 | +4.9% | 2,222,700 |
| 2025/03/14 | 41 | 41 | 39 | 41 | ±0 | ±0% | 518,200 |
| 2025/03/13 | 40 | 41 | 39 | 41 | +1 | +2.5% | 313,700 |
| 2025/03/12 | 40 | 41 | 39 | 40 | -1 | -2.4% | 520,100 |
| 2025/03/11 | 41 | 41 | 39 | 41 | -1 | -2.4% | 1,041,800 |
| 2025/03/10 | 38 | 42 | 38 | 42 | +4 | +10.5% | 2,360,200 |
| 2025/03/07 | 39 | 39 | 37 | 38 | -1 | -2.6% | 529,600 |
| 2025/03/06 | 39 | 40 | 38 | 39 | -1 | -2.5% | 441,800 |
| 2025/03/05 | 39 | 40 | 37 | 40 | +1 | +2.6% | 1,076,300 |
| 2025/03/04 | 39 | 40 | 38 | 39 | -1 | -2.5% | 720,000 |
| 2025/03/03 | 40 | 41 | 39 | 40 | ±0 | ±0% | 441,500 |
| 2025/02/28 | 41 | 41 | 39 | 40 | -2 | -4.8% | 715,300 |
| 2025/02/27 | 41 | 42 | 39 | 42 | +1 | +2.4% | 1,110,600 |
| 2025/02/26 | 42 | 47 | 41 | 41 | ±0 | ±0% | 4,230,100 |
| 2025/02/25 | 40 | 42 | 39 | 41 | +1 | +2.5% | 1,147,100 |
| 2025/02/21 | 39 | 40 | 38 | 40 | +2 | +5.3% | 1,311,500 |
| 2025/02/20 | 36 | 38 | 36 | 38 | +2 | +5.6% | 662,600 |
1～
50
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「ｆａｎｔａｓｉｓ」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 |
|---|---|---|---|---|---|---|---|---|
| ｆａｎｔａｓｉｓ | 4,300円 | +24.9% | -24.7% | 0.00% | 22.87倍 | 1.11倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| アールプランナ | 141,800円 | +10.7% | +10.9% | 3.53% | 5.10倍 | 1.34倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| ＲＥＶＯＬＵＴＩ | 6,300円 | +541.7% | -22.2% | 0.00% | 47.37倍 | 0.40倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| ＬｅＴｅｃｈ | 149,300円 | +46.2% | +10.1% | 2.21% | 6.02倍 | 1.23倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
| プロパスト | 19,600円 | +19.2% | +4.8% | 2.04% | 3.48倍 | 0.59倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
市場注目の銘柄
チャート関連のコラム
