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 |
|---|---|---|---|---|---|---|---|
| 2021/02/12 | 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 |
| 2021/01/27 | 45 | 47 | 44 | 45 | ±0 | ±0% | 312,100 |
| 2021/01/26 | 45 | 46 | 44 | 45 | -1 | -2.2% | 181,900 |
| 2021/01/25 | 46 | 46 | 44 | 46 | +1 | +2.2% | 192,500 |
| 2021/01/22 | 46 | 48 | 44 | 45 | -1 | -2.2% | 679,600 |
| 2021/01/21 | 43 | 55 | 42 | 46 | +4 | +9.5% | 3,948,500 |
| 2021/01/20 | 43 | 43 | 41 | 42 | -1 | -2.3% | 31,400 |
| 2021/01/19 | 42 | 43 | 41 | 43 | +2 | +4.9% | 10,400 |
| 2021/01/18 | 43 | 43 | 41 | 41 | -1 | -2.4% | 24,300 |
| 2021/01/15 | 42 | 43 | 41 | 42 | ±0 | ±0% | 46,000 |
| 2021/01/14 | 42 | 42 | 40 | 42 | ±0 | ±0% | 67,000 |
| 2021/01/13 | 42 | 42 | 40 | 42 | -1 | -2.3% | 218,900 |
| 2021/01/12 | 43 | 43 | 41 | 43 | ±0 | ±0% | 115,200 |
| 2021/01/08 | 42 | 43 | 42 | 43 | +1 | +2.4% | 81,200 |
| 2021/01/07 | 42 | 43 | 41 | 42 | ±0 | ±0% | 61,900 |
| 2021/01/06 | 41 | 42 | 41 | 42 | ±0 | ±0% | 126,800 |
| 2021/01/05 | 41 | 42 | 40 | 42 | +2 | +5% | 11,800 |
| 2021/01/04 | 42 | 42 | 40 | 40 | -1 | -2.4% | 120,000 |
| 2020/12/30 | 41 | 42 | 40 | 41 | ±0 | ±0% | 26,100 |
| 2020/12/29 | 40 | 43 | 40 | 41 | +2 | +5.1% | 105,300 |
| 2020/12/28 | 41 | 41 | 39 | 39 | -2 | -4.9% | 239,500 |
| 2020/12/25 | 42 | 42 | 40 | 41 | -1 | -2.4% | 282,200 |
| 2020/12/24 | 40 | 43 | 40 | 42 | +1 | +2.4% | 419,200 |
| 2020/12/23 | 42 | 43 | 40 | 41 | -2 | -4.7% | 324,400 |
| 2020/12/22 | 43 | 43 | 42 | 43 | ±0 | ±0% | 209,700 |
| 2020/12/21 | 44 | 45 | 43 | 43 | -2 | -4.4% | 142,200 |
| 2020/12/18 | 44 | 45 | 43 | 45 | +1 | +2.3% | 60,600 |
| 2020/12/17 | 44 | 44 | 43 | 44 | ±0 | ±0% | 131,600 |
| 2020/12/16 | 44 | 44 | 43 | 44 | ±0 | ±0% | 94,600 |
| 2020/12/15 | 45 | 45 | 44 | 44 | -1 | -2.2% | 60,800 |
| 2020/12/14 | 46 | 46 | 38 | 45 | -1 | -2.2% | 542,600 |
| 2020/12/11 | 45 | 46 | 44 | 46 | +1 | +2.2% | 81,700 |
| 2020/12/10 | 46 | 47 | 45 | 45 | -1 | -2.2% | 174,500 |
| 2020/12/09 | 46 | 47 | 45 | 46 | ±0 | ±0% | 183,300 |
| 2020/12/08 | 47 | 47 | 45 | 46 | -1 | -2.1% | 192,100 |
| 2020/12/07 | 47 | 47 | 46 | 47 | ±0 | ±0% | 17,700 |
| 2020/12/04 | 48 | 48 | 46 | 47 | ±0 | ±0% | 16,700 |
| 2020/12/03 | 47 | 48 | 46 | 47 | -1 | -2.1% | 46,800 |
| 2020/12/02 | 46 | 48 | 46 | 48 | +2 | +4.3% | 93,000 |
| 2020/12/01 | 47 | 47 | 45 | 46 | -2 | -4.2% | 335,500 |
1051～
1100
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 | 4,200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 |
| 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 | 145,000円 | +10.7% | +10.9% | 3.45% | 5.21倍 | 1.36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
