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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 47 | 47 | 46 | 47 | ±0 | ±0% | 87,600 |
| 2021/04/08 | 47 | 47 | 45 | 47 | +1 | +2.2% | 150,600 |
| 2021/04/07 | 47 | 47 | 46 | 46 | -1 | -2.1% | 252,400 |
| 2021/04/06 | 47 | 47 | 46 | 47 | ±0 | ±0% | 129,900 |
| 2021/04/05 | 47 | 48 | 46 | 47 | -1 | -2.1% | 255,900 |
| 2021/04/02 | 48 | 48 | 47 | 48 | ±0 | ±0% | 150,600 |
| 2021/04/01 | 47 | 48 | 47 | 48 | +1 | +2.1% | 50,700 |
| 2021/03/31 | 48 | 48 | 46 | 47 | ±0 | ±0% | 67,900 |
| 2021/03/30 | 46 | 48 | 46 | 47 | ±0 | ±0% | 76,300 |
| 2021/03/29 | 48 | 48 | 46 | 47 | -1 | -2.1% | 91,000 |
| 2021/03/26 | 47 | 48 | 47 | 48 | +2 | +4.3% | 78,900 |
| 2021/03/25 | 48 | 48 | 46 | 46 | -1 | -2.1% | 185,700 |
| 2021/03/24 | 47 | 48 | 46 | 47 | -1 | -2.1% | 199,200 |
| 2021/03/23 | 48 | 49 | 47 | 48 | +1 | +2.1% | 345,600 |
| 2021/03/22 | 47 | 48 | 46 | 47 | +1 | +2.2% | 167,100 |
| 2021/03/19 | 47 | 47 | 46 | 46 | -1 | -2.1% | 182,100 |
| 2021/03/18 | 47 | 48 | 46 | 47 | +1 | +2.2% | 398,500 |
| 2021/03/17 | 48 | 48 | 46 | 46 | -2 | -4.2% | 185,000 |
| 2021/03/16 | 48 | 49 | 47 | 48 | ±0 | ±0% | 202,600 |
| 2021/03/15 | 49 | 49 | 47 | 48 | -1 | -2% | 152,800 |
| 2021/03/12 | 50 | 50 | 48 | 49 | -1 | -2% | 248,700 |
| 2021/03/11 | 50 | 50 | 49 | 50 | ±0 | ±0% | 121,500 |
| 2021/03/10 | 48 | 51 | 47 | 50 | +3 | +6.4% | 572,100 |
| 2021/03/09 | 46 | 48 | 45 | 47 | ±0 | ±0% | 497,600 |
| 2021/03/08 | 49 | 49 | 45 | 47 | -1 | -2.1% | 1,100,400 |
| 2021/03/05 | 50 | 50 | 47 | 48 | -2 | -4% | 167,400 |
| 2021/03/04 | 50 | 51 | 48 | 50 | ±0 | ±0% | 389,000 |
| 2021/03/03 | 52 | 52 | 50 | 50 | -1 | -2% | 163,400 |
| 2021/03/02 | 52 | 54 | 50 | 51 | -1 | -1.9% | 422,400 |
| 2021/03/01 | 50 | 53 | 50 | 52 | +2 | +4% | 346,000 |
| 2021/02/26 | 53 | 54 | 50 | 50 | -7 | -12.3% | 1,498,800 |
| 2021/02/25 | 49 | 58 | 48 | 57 | +9 | +18.8% | 2,450,200 |
| 2021/02/24 | 49 | 49 | 46 | 48 | -1 | -2% | 351,400 |
| 2021/02/22 | 48 | 50 | 47 | 49 | +1 | +2.1% | 198,800 |
| 2021/02/19 | 49 | 49 | 46 | 48 | -1 | -2% | 241,900 |
| 2021/02/18 | 50 | 51 | 48 | 49 | ±0 | ±0% | 494,700 |
| 2021/02/17 | 47 | 50 | 47 | 49 | +2 | +4.3% | 386,900 |
| 2021/02/16 | 48 | 49 | 47 | 47 | -1 | -2.1% | 263,200 |
| 2021/02/15 | 51 | 52 | 47 | 48 | +2 | +4.3% | 1,272,300 |
| 2021/02/12 | 46 | 47 | 45 | 46 | ±0 | ±0% | 439,400 |
| 2021/02/10 | 46 | 46 | 44 | 46 | +2 | +4.5% | 161,000 |
| 2021/02/09 | 45 | 46 | 44 | 44 | -1 | -2.2% | 153,300 |
| 2021/02/08 | 43 | 45 | 43 | 45 | +1 | +2.3% | 249,600 |
| 2021/02/05 | 44 | 44 | 43 | 44 | ±0 | ±0% | 74,600 |
| 2021/02/04 | 44 | 44 | 43 | 44 | ±0 | ±0% | 89,900 |
| 2021/02/03 | 43 | 44 | 43 | 44 | +1 | +2.3% | 46,900 |
| 2021/02/02 | 44 | 44 | 42 | 43 | -1 | -2.3% | 72,600 |
| 2021/02/01 | 43 | 44 | 42 | 44 | +1 | +2.3% | 105,700 |
| 2021/01/29 | 44 | 44 | 41 | 43 | -1 | -2.3% | 563,500 |
| 2021/01/28 | 44 | 46 | 44 | 44 | -1 | -2.2% | 200,800 |
1001～
1050
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 | 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
