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 |
|---|---|---|---|---|---|---|---|
| 2021/07/09 | 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 |
| 2021/06/24 | 48 | 49 | 47 | 47 | ±0 | ±0% | 170,600 |
| 2021/06/23 | 48 | 48 | 47 | 47 | -1 | -2.1% | 142,200 |
| 2021/06/22 | 46 | 48 | 46 | 48 | +2 | +4.3% | 75,700 |
| 2021/06/21 | 46 | 47 | 46 | 46 | -1 | -2.1% | 136,300 |
| 2021/06/18 | 48 | 48 | 46 | 47 | ±0 | ±0% | 95,200 |
| 2021/06/17 | 47 | 48 | 46 | 47 | ±0 | ±0% | 137,300 |
| 2021/06/16 | 47 | 48 | 47 | 47 | ±0 | ±0% | 23,900 |
| 2021/06/15 | 47 | 49 | 47 | 47 | ±0 | ±0% | 130,300 |
| 2021/06/14 | 48 | 48 | 47 | 47 | -1 | -2.1% | 37,800 |
| 2021/06/11 | 47 | 48 | 47 | 48 | ±0 | ±0% | 90,100 |
| 2021/06/10 | 48 | 49 | 47 | 48 | -1 | -2% | 76,900 |
| 2021/06/09 | 46 | 49 | 46 | 49 | +2 | +4.3% | 388,100 |
| 2021/06/08 | 46 | 47 | 46 | 47 | +1 | +2.2% | 20,700 |
| 2021/06/07 | 47 | 47 | 46 | 46 | -1 | -2.1% | 28,000 |
| 2021/06/04 | 46 | 47 | 45 | 47 | ±0 | ±0% | 52,700 |
| 2021/06/03 | 46 | 47 | 45 | 47 | ±0 | ±0% | 164,600 |
| 2021/06/02 | 47 | 47 | 46 | 47 | +1 | +2.2% | 12,100 |
| 2021/06/01 | 47 | 47 | 46 | 46 | -1 | -2.1% | 33,400 |
| 2021/05/31 | 46 | 47 | 46 | 47 | ±0 | ±0% | 15,900 |
| 2021/05/28 | 46 | 47 | 46 | 47 | ±0 | ±0% | 13,700 |
| 2021/05/27 | 47 | 47 | 46 | 47 | +1 | +2.2% | 45,700 |
| 2021/05/26 | 47 | 47 | 46 | 46 | -1 | -2.1% | 40,300 |
| 2021/05/25 | 47 | 47 | 45 | 47 | ±0 | ±0% | 122,500 |
| 2021/05/24 | 48 | 48 | 45 | 47 | -1 | -2.1% | 361,400 |
| 2021/05/21 | 47 | 48 | 47 | 48 | +1 | +2.1% | 143,000 |
| 2021/05/20 | 48 | 48 | 47 | 47 | -1 | -2.1% | 28,700 |
| 2021/05/19 | 47 | 48 | 46 | 48 | +1 | +2.1% | 69,900 |
| 2021/05/18 | 48 | 48 | 47 | 47 | -1 | -2.1% | 101,400 |
| 2021/05/17 | 50 | 50 | 46 | 48 | -2 | -4% | 811,500 |
| 2021/05/14 | 49 | 50 | 48 | 50 | +1 | +2% | 145,200 |
| 2021/05/13 | 49 | 50 | 48 | 49 | -1 | -2% | 99,600 |
| 2021/05/12 | 49 | 50 | 49 | 50 | ±0 | ±0% | 278,000 |
| 2021/05/11 | 51 | 51 | 49 | 50 | -2 | -3.8% | 240,300 |
| 2021/05/10 | 50 | 52 | 49 | 52 | +2 | +4% | 555,000 |
| 2021/05/07 | 48 | 50 | 48 | 50 | +1 | +2% | 373,500 |
| 2021/05/06 | 48 | 49 | 47 | 49 | +2 | +4.3% | 179,200 |
| 2021/04/30 | 47 | 48 | 47 | 47 | ±0 | ±0% | 23,500 |
| 2021/04/28 | 47 | 48 | 47 | 47 | ±0 | ±0% | 32,300 |
| 2021/04/27 | 48 | 48 | 47 | 47 | -1 | -2.1% | 24,000 |
951～
1000
件表示中 / 3710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 | 1.14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 |
| インテリックス | 87,600円 | +7.3% | +229.5% | 5.25% | 4.66倍 | 0.55倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| アールプランナ | 143,800円 | +10.7% | +10.9% | 3.48% | 5.16倍 | 1.35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 |
| コーセーアールイ | 64,400円 | +34.8% | +16.6% | 3.73% | 17.21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 |
| プロパスト | 18,900円 | +19.2% | +4.8% | 2.12% | 3.36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 |
市場注目の銘柄
チャート関連のコラム
