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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 48 | 49 | 48 | 48 | -1 | -2% | 43,200 |
| 2020/08/11 | 48 | 49 | 48 | 49 | +1 | +2.1% | 67,100 |
| 2020/08/07 | 49 | 49 | 47 | 48 | -1 | -2% | 95,400 |
| 2020/08/06 | 49 | 50 | 48 | 49 | ±0 | ±0% | 195,900 |
| 2020/08/05 | 46 | 49 | 46 | 49 | +4 | +8.9% | 405,600 |
| 2020/08/04 | 44 | 46 | 44 | 45 | +1 | +2.3% | 90,800 |
| 2020/08/03 | 44 | 45 | 43 | 44 | ±0 | ±0% | 75,900 |
| 2020/07/31 | 44 | 46 | 44 | 44 | -2 | -4.3% | 202,900 |
| 2020/07/30 | 47 | 48 | 46 | 46 | -1 | -2.1% | 95,700 |
| 2020/07/29 | 48 | 48 | 46 | 47 | ±0 | ±0% | 264,100 |
| 2020/07/28 | 47 | 49 | 47 | 47 | ±0 | ±0% | 168,700 |
| 2020/07/27 | 47 | 48 | 47 | 47 | -2 | -4.1% | 90,300 |
| 2020/07/22 | 49 | 49 | 47 | 49 | +1 | +2.1% | 57,400 |
| 2020/07/21 | 48 | 49 | 48 | 48 | ±0 | ±0% | 35,100 |
| 2020/07/20 | 49 | 49 | 47 | 48 | -1 | -2% | 165,000 |
| 2020/07/17 | 50 | 50 | 48 | 49 | -1 | -2% | 147,500 |
| 2020/07/16 | 50 | 51 | 49 | 50 | +1 | +2% | 79,600 |
| 2020/07/15 | 50 | 51 | 49 | 49 | ±0 | ±0% | 153,800 |
| 2020/07/14 | 50 | 50 | 49 | 49 | ±0 | ±0% | 55,400 |
| 2020/07/13 | 50 | 51 | 49 | 49 | -1 | -2% | 146,600 |
| 2020/07/10 | 54 | 54 | 49 | 50 | -4 | -7.4% | 627,500 |
| 2020/07/09 | 55 | 56 | 53 | 54 | ±0 | ±0% | 228,100 |
| 2020/07/08 | 55 | 56 | 53 | 54 | -2 | -3.6% | 229,700 |
| 2020/07/07 | 55 | 58 | 54 | 56 | +3 | +5.7% | 905,200 |
| 2020/07/06 | 58 | 60 | 51 | 53 | +4 | +8.2% | 3,398,000 |
| 2020/07/03 | 49 | 50 | 48 | 49 | -1 | -2% | 94,400 |
| 2020/07/02 | 51 | 52 | 49 | 50 | -1 | -2% | 202,700 |
| 2020/07/01 | 52 | 52 | 50 | 51 | ±0 | ±0% | 113,800 |
| 2020/06/30 | 51 | 52 | 50 | 51 | +1 | +2% | 113,300 |
| 2020/06/29 | 52 | 53 | 50 | 50 | -3 | -5.7% | 137,200 |
| 2020/06/26 | 53 | 54 | 51 | 53 | +1 | +1.9% | 142,100 |
| 2020/06/25 | 52 | 53 | 51 | 52 | ±0 | ±0% | 90,300 |
| 2020/06/24 | 52 | 53 | 51 | 52 | ±0 | ±0% | 60,700 |
| 2020/06/23 | 49 | 53 | 49 | 52 | +3 | +6.1% | 212,200 |
| 2020/06/22 | 50 | 50 | 48 | 49 | -1 | -2% | 59,700 |
| 2020/06/19 | 48 | 50 | 48 | 50 | +3 | +6.4% | 102,600 |
| 2020/06/18 | 47 | 49 | 46 | 47 | ±0 | ±0% | 146,900 |
| 2020/06/17 | 47 | 48 | 46 | 47 | +2 | +4.4% | 175,100 |
| 2020/06/16 | 46 | 47 | 45 | 45 | ±0 | ±0% | 133,000 |
| 2020/06/15 | 48 | 48 | 45 | 45 | -4 | -8.2% | 469,800 |
| 2020/06/12 | 48 | 51 | 47 | 49 | -2 | -3.9% | 305,200 |
| 2020/06/11 | 52 | 53 | 51 | 51 | -1 | -1.9% | 161,500 |
| 2020/06/10 | 52 | 54 | 52 | 52 | ±0 | ±0% | 190,300 |
| 2020/06/09 | 54 | 54 | 51 | 52 | -1 | -1.9% | 244,400 |
| 2020/06/08 | 52 | 54 | 51 | 53 | +2 | +3.9% | 252,000 |
| 2020/06/05 | 51 | 51 | 50 | 51 | +1 | +2% | 51,300 |
| 2020/06/04 | 52 | 52 | 49 | 50 | -2 | -3.8% | 313,300 |
| 2020/06/03 | 48 | 57 | 48 | 52 | +4 | +8.3% | 1,420,900 |
| 2020/06/02 | 47 | 49 | 47 | 48 | +1 | +2.1% | 85,800 |
| 2020/06/01 | 49 | 49 | 47 | 47 | -1 | -2.1% | 71,200 |
1201～
1250
件表示中 / 3736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 | 5,600円 | +24.9% | -24.7% | 0.00% | 29.79倍 | 1.49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 | 181,500円 | +12.7% | +33.9% | 3.31% | 5.37倍 | 1.71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 |
| サンセイランデ | 112,300円 | +0.1% | +0.9% | 3.74% | 8.50倍 | 0.71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 | 147,300円 | +26.9% | +57.4% | 5.70% | 6.65倍 | 0.78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 |
| ランディックス | 161,900円 | +18.4% | +8.9% | 2.47% | 6.16倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
