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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 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 |
| 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 |
951～
1000
件表示中 / 3754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 | 6,100円 | +24.9% | -24.7% | 0.00% | 32.45倍 | 1.62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 |
| ランディックス | 189,000円 | +18.4% | +8.9% | 2.12% | 7.19倍 | 1.28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 |
| サンセイランデ | 120,900円 | +0.1% | +0.9% | 3.47% | 9.15倍 | 0.77倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
| イーグランド | 160,400円 | +26.9% | +57.4% | 5.24% | 7.24倍 | 0.85倍 |
|
首都圏でマンション中古再生事業展開。販価３０００万円以下の物件が中心、高額物件にも参入 |
| アールプランナ | 178,400円 | +12.7% | +33.9% | 3.36% | 5.28倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
