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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 90 | 90 | 86 | 87 | -3 | -3.3% | 1,625,000 |
| 2021/11/18 | 88 | 90 | 85 | 90 | +3 | +3.4% | 1,531,700 |
| 2021/11/17 | 90 | 91 | 84 | 87 | -4 | -4.4% | 4,844,800 |
| 2021/11/16 | 93 | 94 | 90 | 91 | -3 | -3.2% | 1,893,600 |
| 2021/11/15 | 98 | 104 | 90 | 94 | -6 | -6% | 5,744,800 |
| 2021/11/12 | 91 | 108 | 90 | 100 | -4 | -3.8% | 7,353,700 |
| 2021/11/11 | 105 | 108 | 101 | 104 | -2 | -1.9% | 2,470,000 |
| 2021/11/10 | 108 | 114 | 103 | 106 | -1 | -0.9% | 5,799,100 |
| 2021/11/09 | 106 | 113 | 101 | 107 | +11 | +11.5% | 9,181,300 |
| 2021/11/08 | 91 | 98 | 87 | 96 | +6 | +6.7% | 4,070,600 |
| 2021/11/05 | 91 | 93 | 88 | 90 | ±0 | ±0% | 1,899,100 |
| 2021/11/04 | 85 | 92 | 85 | 90 | +5 | +5.9% | 2,322,400 |
| 2021/11/02 | 94 | 95 | 85 | 85 | -10 | -10.5% | 5,045,800 |
| 2021/11/01 | 99 | 101 | 93 | 95 | -4 | -4% | 4,051,000 |
| 2021/10/29 | 96 | 101 | 92 | 99 | +5 | +5.3% | 5,503,200 |
| 2021/10/28 | 95 | 101 | 92 | 94 | +3 | +3.3% | 10,658,800 |
| 2021/10/27 | 78 | 94 | 78 | 91 | +13 | +16.7% | 10,800,200 |
| 2021/10/26 | 81 | 82 | 78 | 78 | -3 | -3.7% | 3,371,000 |
| 2021/10/25 | 85 | 88 | 80 | 81 | -5 | -5.8% | 4,284,100 |
| 2021/10/22 | 83 | 91 | 81 | 86 | +5 | +6.2% | 7,991,000 |
| 2021/10/21 | 78 | 85 | 76 | 81 | -1 | -1.2% | 11,404,900 |
| 2021/10/20 | 89 | 91 | 80 | 82 | -10 | -10.9% | 11,132,800 |
| 2021/10/19 | 96 | 97 | 90 | 92 | -3 | -3.2% | 6,356,900 |
| 2021/10/18 | 103 | 106 | 93 | 95 | -16 | -14.4% | 13,393,300 |
| 2021/10/15 | 115 | 117 | 106 | 111 | -7 | -5.9% | 8,541,900 |
| 2021/10/14 | 122 | 128 | 115 | 118 | +1 | +0.9% | 10,677,100 |
| 2021/10/13 | 115 | 126 | 114 | 117 | -2 | -1.7% | 12,125,100 |
| 2021/10/12 | 113 | 129 | 104 | 119 | +3 | +2.6% | 23,468,800 |
| 2021/10/11 | 123 | 130 | 107 | 116 | -12 | -9.4% | 21,744,700 |
| 2021/10/08 | 107 | 134 | 105 | 128 | +28 | +28% | 29,759,800 |
| 2021/10/07 | 102 | 113 | 92 | 100 | -7 | -6.5% | 11,700,000 |
| 2021/10/06 | 87 | 107 | 86 | 107 | +30 | +39% | 15,013,900 |
| 2021/10/05 | 86 | 86 | 76 | 77 | -13 | -14.4% | 5,680,900 |
| 2021/10/04 | 101 | 102 | 81 | 90 | -10 | -10% | 10,389,700 |
| 2021/10/01 | 97 | 106 | 94 | 100 | -2 | -2% | 7,584,900 |
| 2021/09/30 | 115 | 117 | 99 | 102 | -3 | -2.9% | 16,806,200 |
| 2021/09/29 | 74 | 105 | 73 | 105 | +29 | +38.2% | 17,712,400 |
| 2021/09/28 | 79 | 88 | 68 | 76 | +2 | +2.7% | 12,279,800 |
| 2021/09/27 | 70 | 79 | 68 | 74 | +9 | +13.8% | 7,436,400 |
| 2021/09/24 | 60 | 65 | 59 | 65 | +3 | +4.8% | 2,605,300 |
| 2021/09/22 | 64 | 67 | 60 | 62 | -4 | -6.1% | 3,360,000 |
| 2021/09/21 | 56 | 69 | 54 | 66 | +8 | +13.8% | 4,926,900 |
| 2021/09/17 | 57 | 63 | 55 | 58 | +3 | +5.5% | 5,353,700 |
| 2021/09/16 | 50 | 65 | 47 | 55 | +6 | +12.2% | 5,707,400 |
| 2021/09/15 | 54 | 54 | 49 | 49 | -5 | -9.3% | 1,745,000 |
| 2021/09/14 | 50 | 63 | 50 | 54 | +5 | +10.2% | 5,409,500 |
| 2021/09/13 | 50 | 51 | 49 | 49 | -2 | -3.9% | 259,500 |
| 2021/09/10 | 50 | 51 | 50 | 51 | +1 | +2% | 34,400 |
| 2021/09/09 | 51 | 51 | 49 | 50 | ±0 | ±0% | 234,300 |
| 2021/09/08 | 51 | 52 | 50 | 50 | +1 | +2% | 433,100 |
851～
900
件表示中 / 3699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 | 4,200円 | +24.9% | -24.7% | 0.00% | 22.34倍 | 1.12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 | 139,700円 | +10.7% | +10.9% | 3.58% | 5.02倍 | 1.31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 |
| ＬｅＴｅｃｈ | 149,200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 | 19,000円 | +19.2% | +4.8% | 2.11% | 3.37倍 | 0.57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 |
| コーセーアールイ | 64,100円 | +34.8% | +16.6% | 3.74% | 17.13倍 | 0.64倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
市場注目の銘柄
チャート関連のコラム
