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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 50 | 51 | 49 | 49 | ±0 | ±0% | 65,900 |
| 2021/09/06 | 49 | 51 | 49 | 49 | ±0 | ±0% | 283,400 |
| 2021/09/03 | 49 | 50 | 49 | 49 | -1 | -2% | 130,300 |
| 2021/09/02 | 48 | 50 | 47 | 50 | +1 | +2% | 127,700 |
| 2021/09/01 | 48 | 49 | 47 | 49 | +1 | +2.1% | 70,100 |
| 2021/08/31 | 47 | 48 | 46 | 48 | +1 | +2.1% | 197,300 |
| 2021/08/30 | 46 | 47 | 46 | 47 | ±0 | ±0% | 46,700 |
| 2021/08/27 | 46 | 47 | 45 | 47 | ±0 | ±0% | 177,400 |
| 2021/08/26 | 46 | 47 | 45 | 47 | +1 | +2.2% | 109,500 |
| 2021/08/25 | 46 | 47 | 46 | 46 | -1 | -2.1% | 77,400 |
| 2021/08/24 | 46 | 47 | 45 | 47 | +2 | +4.4% | 145,200 |
| 2021/08/23 | 45 | 46 | 45 | 45 | ±0 | ±0% | 100,900 |
| 2021/08/20 | 46 | 47 | 45 | 45 | -2 | -4.3% | 506,400 |
| 2021/08/19 | 48 | 48 | 46 | 47 | -1 | -2.1% | 62,700 |
| 2021/08/18 | 47 | 48 | 47 | 48 | +1 | +2.1% | 47,600 |
| 2021/08/17 | 47 | 48 | 47 | 47 | ±0 | ±0% | 28,500 |
| 2021/08/16 | 48 | 48 | 46 | 47 | -2 | -4.1% | 395,700 |
| 2021/08/13 | 50 | 50 | 48 | 49 | -1 | -2% | 152,000 |
| 2021/08/12 | 48 | 50 | 48 | 50 | +2 | +4.2% | 51,900 |
| 2021/08/11 | 49 | 50 | 48 | 48 | -1 | -2% | 47,200 |
| 2021/08/10 | 49 | 50 | 48 | 49 | ±0 | ±0% | 62,100 |
| 2021/08/06 | 49 | 49 | 48 | 49 | ±0 | ±0% | 66,900 |
| 2021/08/05 | 50 | 50 | 48 | 49 | -1 | -2% | 38,600 |
| 2021/08/04 | 49 | 50 | 48 | 50 | ±0 | ±0% | 120,500 |
| 2021/08/03 | 50 | 51 | 49 | 50 | ±0 | ±0% | 67,500 |
| 2021/08/02 | 51 | 51 | 49 | 50 | ±0 | ±0% | 196,100 |
| 2021/07/30 | 51 | 52 | 50 | 50 | -1 | -2% | 216,300 |
| 2021/07/29 | 50 | 51 | 48 | 51 | ±0 | ±0% | 348,700 |
| 2021/07/28 | 47 | 52 | 47 | 51 | +4 | +8.5% | 1,610,800 |
| 2021/07/27 | 48 | 48 | 47 | 47 | ±0 | ±0% | 93,700 |
| 2021/07/26 | 48 | 48 | 47 | 47 | -1 | -2.1% | 136,500 |
| 2021/07/21 | 47 | 48 | 47 | 48 | ±0 | ±0% | 46,200 |
| 2021/07/20 | 47 | 48 | 46 | 48 | +1 | +2.1% | 69,300 |
| 2021/07/19 | 48 | 48 | 47 | 47 | ±0 | ±0% | 21,100 |
| 2021/07/16 | 47 | 48 | 46 | 47 | +1 | +2.2% | 77,900 |
| 2021/07/15 | 47 | 48 | 46 | 46 | -1 | -2.1% | 128,500 |
| 2021/07/14 | 47 | 48 | 47 | 47 | -1 | -2.1% | 42,100 |
| 2021/07/13 | 47 | 48 | 47 | 48 | ±0 | ±0% | 41,800 |
| 2021/07/12 | 47 | 48 | 47 | 48 | +1 | +2.1% | 45,100 |
| 2021/07/09 | 46 | 48 | 46 | 47 | ±0 | ±0% | 56,500 |
| 2021/07/08 | 47 | 48 | 46 | 47 | ±0 | ±0% | 87,200 |
| 2021/07/07 | 47 | 48 | 46 | 47 | -1 | -2.1% | 130,200 |
| 2021/07/06 | 48 | 48 | 47 | 48 | ±0 | ±0% | 91,900 |
| 2021/07/05 | 49 | 49 | 47 | 48 | -1 | -2% | 305,200 |
| 2021/07/02 | 49 | 49 | 48 | 49 | +1 | +2.1% | 43,000 |
| 2021/07/01 | 49 | 49 | 48 | 48 | ±0 | ±0% | 25,600 |
| 2021/06/30 | 49 | 50 | 48 | 48 | -1 | -2% | 30,900 |
| 2021/06/29 | 48 | 49 | 47 | 49 | +2 | +4.3% | 156,900 |
| 2021/06/28 | 48 | 49 | 47 | 47 | -2 | -4.1% | 79,200 |
| 2021/06/25 | 47 | 49 | 47 | 49 | +2 | +4.3% | 47,100 |
901～
950
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 | 4,300円 | +24.9% | -24.7% | 0.00% | 22.87倍 | 1.15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 | 137,000円 | +10.7% | +10.9% | 3.65% | 4.92倍 | 1.28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 | 18,800円 | +19.2% | +4.8% | 2.13% | 3.33倍 | 0.56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
