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 |
|---|---|---|---|---|---|---|---|
| 2020/11/12 | 48 | 49 | 48 | 49 | +1 | +2.1% | 15,800 |
| 2020/11/11 | 48 | 49 | 48 | 48 | ±0 | ±0% | 48,500 |
| 2020/11/10 | 48 | 49 | 47 | 48 | ±0 | ±0% | 109,000 |
| 2020/11/09 | 48 | 48 | 47 | 48 | ±0 | ±0% | 32,200 |
| 2020/11/06 | 47 | 48 | 47 | 48 | ±0 | ±0% | 57,000 |
| 2020/11/05 | 47 | 48 | 47 | 48 | ±0 | ±0% | 26,000 |
| 2020/11/04 | 48 | 48 | 47 | 48 | +1 | +2.1% | 11,100 |
| 2020/11/02 | 47 | 48 | 47 | 47 | ±0 | ±0% | 37,200 |
| 2020/10/30 | 48 | 48 | 47 | 47 | -1 | -2.1% | 16,400 |
| 2020/10/29 | 46 | 48 | 46 | 48 | +2 | +4.3% | 101,800 |
| 2020/10/28 | 47 | 47 | 46 | 46 | ±0 | ±0% | 30,700 |
| 2020/10/27 | 46 | 47 | 46 | 46 | -1 | -2.1% | 69,000 |
| 2020/10/26 | 47 | 47 | 46 | 47 | ±0 | ±0% | 30,300 |
| 2020/10/23 | 47 | 48 | 46 | 47 | ±0 | ±0% | 43,400 |
| 2020/10/22 | 48 | 48 | 47 | 47 | -1 | -2.1% | 106,700 |
| 2020/10/21 | 48 | 49 | 47 | 48 | -1 | -2% | 104,300 |
| 2020/10/20 | 48 | 49 | 48 | 49 | ±0 | ±0% | 7,700 |
| 2020/10/19 | 49 | 49 | 48 | 49 | ±0 | ±0% | 47,500 |
| 2020/10/16 | 49 | 49 | 47 | 49 | ±0 | ±0% | 53,800 |
| 2020/10/15 | 49 | 49 | 48 | 49 | +1 | +2.1% | 22,400 |
| 2020/10/14 | 50 | 50 | 48 | 48 | -2 | -4% | 118,600 |
| 2020/10/13 | 50 | 50 | 49 | 50 | +1 | +2% | 16,000 |
| 2020/10/12 | 50 | 50 | 49 | 49 | ±0 | ±0% | 107,000 |
| 2020/10/09 | 49 | 49 | 48 | 49 | ±0 | ±0% | 22,300 |
| 2020/10/08 | 48 | 50 | 47 | 49 | +1 | +2.1% | 246,300 |
| 2020/10/07 | 47 | 48 | 47 | 48 | +1 | +2.1% | 95,700 |
| 2020/10/06 | 47 | 48 | 47 | 47 | ±0 | ±0% | 35,000 |
| 2020/10/05 | 46 | 48 | 46 | 47 | +1 | +2.2% | 257,900 |
| 2020/10/02 | 47 | 47 | 46 | 46 | - | - | 82,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 47 | 47 | 46 | 46 | ±0 | ±0% | 4,600 |
| 2020/09/29 | 47 | 47 | 46 | 46 | -1 | -2.1% | 130,300 |
| 2020/09/28 | 46 | 47 | 46 | 47 | ±0 | ±0% | 27,900 |
| 2020/09/25 | 47 | 47 | 46 | 47 | ±0 | ±0% | 12,800 |
| 2020/09/24 | 47 | 47 | 46 | 47 | ±0 | ±0% | 53,500 |
| 2020/09/23 | 47 | 48 | 46 | 47 | -1 | -2.1% | 28,400 |
| 2020/09/18 | 47 | 48 | 47 | 48 | +2 | +4.3% | 54,300 |
| 2020/09/17 | 48 | 48 | 46 | 46 | -2 | -4.2% | 35,100 |
| 2020/09/16 | 47 | 48 | 47 | 48 | +2 | +4.3% | 61,700 |
| 2020/09/15 | 47 | 47 | 46 | 46 | -1 | -2.1% | 7,900 |
| 2020/09/14 | 46 | 47 | 46 | 47 | +1 | +2.2% | 25,400 |
| 2020/09/11 | 46 | 47 | 45 | 46 | +1 | +2.2% | 42,900 |
| 2020/09/10 | 47 | 47 | 45 | 45 | -1 | -2.2% | 72,100 |
| 2020/09/09 | 45 | 46 | 45 | 46 | ±0 | ±0% | 14,200 |
| 2020/09/08 | 45 | 47 | 45 | 46 | +1 | +2.2% | 72,400 |
| 2020/09/07 | 46 | 47 | 45 | 45 | -1 | -2.2% | 187,300 |
| 2020/09/04 | 46 | 47 | 45 | 46 | -1 | -2.1% | 146,300 |
| 2020/09/03 | 47 | 48 | 46 | 47 | +1 | +2.2% | 32,100 |
| 2020/09/02 | 48 | 49 | 46 | 46 | ±0 | ±0% | 141,800 |
| 2020/09/01 | 48 | 48 | 46 | 46 | -2 | -4.2% | 28,900 |
1101～
1150
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 | 4,300円 | +24.9% | -24.7% | 0.00% | 22.87倍 | 1.15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 | 149,300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
