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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 42 | 42 | 40 | 41 | -1 | -2.4% | 689,500 |
| 2024/03/01 | 41 | 42 | 41 | 42 | ±0 | ±0% | 441,100 |
| 2024/02/29 | 42 | 42 | 40 | 42 | ±0 | ±0% | 583,900 |
| 2024/02/28 | 41 | 42 | 40 | 42 | +1 | +2.4% | 669,800 |
| 2024/02/27 | 40 | 41 | 39 | 41 | +1 | +2.5% | 983,700 |
| 2024/02/26 | 42 | 43 | 39 | 40 | -2 | -4.8% | 1,780,300 |
| 2024/02/22 | 42 | 44 | 41 | 42 | ±0 | ±0% | 1,447,800 |
| 2024/02/21 | 41 | 42 | 41 | 42 | +1 | +2.4% | 165,200 |
| 2024/02/20 | 41 | 42 | 41 | 41 | ±0 | ±0% | 286,700 |
| 2024/02/19 | 42 | 42 | 40 | 41 | ±0 | ±0% | 1,107,700 |
| 2024/02/16 | 42 | 43 | 41 | 41 | -2 | -4.7% | 960,700 |
| 2024/02/15 | 43 | 44 | 42 | 43 | -1 | -2.3% | 1,457,900 |
| 2024/02/14 | 45 | 46 | 44 | 44 | -2 | -4.3% | 456,700 |
| 2024/02/13 | 45 | 46 | 44 | 46 | +1 | +2.2% | 671,200 |
| 2024/02/09 | 45 | 45 | 44 | 45 | ±0 | ±0% | 287,900 |
| 2024/02/08 | 45 | 46 | 44 | 45 | ±0 | ±0% | 280,400 |
| 2024/02/07 | 46 | 46 | 44 | 45 | -1 | -2.2% | 493,300 |
| 2024/02/06 | 45 | 46 | 44 | 46 | +1 | +2.2% | 849,900 |
| 2024/02/05 | 46 | 46 | 45 | 45 | ±0 | ±0% | 268,600 |
| 2024/02/02 | 45 | 46 | 45 | 45 | -1 | -2.2% | 172,700 |
| 2024/02/01 | 46 | 47 | 45 | 46 | -1 | -2.1% | 588,600 |
| 2024/01/31 | 47 | 47 | 46 | 47 | ±0 | ±0% | 121,900 |
| 2024/01/30 | 46 | 47 | 46 | 47 | ±0 | ±0% | 175,000 |
| 2024/01/29 | 47 | 48 | 46 | 47 | ±0 | ±0% | 621,400 |
| 2024/01/26 | 47 | 47 | 46 | 47 | +1 | +2.2% | 64,400 |
| 2024/01/25 | 46 | 47 | 46 | 46 | -1 | -2.1% | 329,600 |
| 2024/01/24 | 47 | 48 | 46 | 47 | ±0 | ±0% | 226,200 |
| 2024/01/23 | 47 | 48 | 46 | 47 | ±0 | ±0% | 583,600 |
| 2024/01/22 | 46 | 48 | 46 | 47 | +1 | +2.2% | 722,200 |
| 2024/01/19 | 47 | 47 | 46 | 46 | ±0 | ±0% | 255,100 |
| 2024/01/18 | 47 | 48 | 46 | 46 | ±0 | ±0% | 577,700 |
| 2024/01/17 | 49 | 49 | 46 | 46 | -3 | -6.1% | 1,305,700 |
| 2024/01/16 | 48 | 50 | 48 | 49 | ±0 | ±0% | 621,600 |
| 2024/01/15 | 49 | 50 | 48 | 49 | ±0 | ±0% | 791,400 |
| 2024/01/12 | 50 | 50 | 48 | 49 | ±0 | ±0% | 838,500 |
| 2024/01/11 | 50 | 51 | 48 | 49 | -1 | -2% | 3,449,200 |
| 2024/01/10 | 51 | 53 | 49 | 50 | -2 | -3.8% | 1,833,700 |
| 2024/01/09 | 51 | 52 | 51 | 52 | ±0 | ±0% | 274,000 |
| 2024/01/05 | 52 | 53 | 51 | 52 | +1 | +2% | 494,500 |
| 2024/01/04 | 51 | 54 | 49 | 51 | +1 | +2% | 1,499,200 |
| 2023/12/29 | 52 | 52 | 50 | 50 | -2 | -3.8% | 999,600 |
| 2023/12/28 | 50 | 53 | 49 | 52 | +1 | +2% | 1,250,400 |
| 2023/12/27 | 51 | 53 | 49 | 51 | ±0 | ±0% | 2,033,300 |
| 2023/12/26 | 49 | 54 | 49 | 51 | +1 | +2% | 1,730,100 |
| 2023/12/25 | 51 | 53 | 48 | 50 | -2 | -3.8% | 2,854,100 |
| 2023/12/22 | 54 | 55 | 50 | 52 | -2 | -3.7% | 4,676,700 |
| 2023/12/21 | 56 | 57 | 54 | 54 | -2 | -3.6% | 2,306,300 |
| 2023/12/20 | 59 | 61 | 56 | 56 | -3 | -5.1% | 3,731,200 |
| 2023/12/19 | 54 | 60 | 52 | 59 | +3 | +5.4% | 4,116,500 |
| 2023/12/18 | 58 | 59 | 53 | 56 | ±0 | ±0% | 4,170,000 |
51～
100
件表示中 / 3457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 | 4,000円 | +19.6% | -0.3% | 0.00% | 6.80倍 | 1.06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 |
| プロパスト | 20,000円 | +16.3% | +3.7% | 2.00% | 4.44倍 | 0.66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 |
| ランディックス | 241,000円 | +17.4% | +37.6% | 3.11% | 6.44倍 | 0.96倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| グロームＨＤ | 74,500円 | +97.4% | - | 0.27% | 68.10倍 | 0.89倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| ランビジネス | 25,100円 | +140.8% | - | 2.39% | - | 0.27倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
市場注目の銘柄
チャート関連のコラム
