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 |
|---|---|---|---|---|---|---|---|
| 2020/06/17 | 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 |
| 2020/05/29 | 49 | 49 | 48 | 48 | -1 | -2% | 79,600 |
| 2020/05/28 | 48 | 50 | 47 | 49 | +1 | +2.1% | 467,500 |
| 2020/05/27 | 47 | 50 | 47 | 48 | +1 | +2.1% | 157,500 |
| 2020/05/26 | 47 | 48 | 46 | 47 | ±0 | ±0% | 301,100 |
| 2020/05/25 | 45 | 48 | 44 | 47 | +3 | +6.8% | 508,700 |
| 2020/05/22 | 44 | 45 | 44 | 44 | ±0 | ±0% | 236,000 |
| 2020/05/21 | 45 | 45 | 44 | 44 | ±0 | ±0% | 171,200 |
| 2020/05/20 | 45 | 45 | 43 | 44 | ±0 | ±0% | 47,100 |
| 2020/05/19 | 45 | 45 | 44 | 44 | +1 | +2.3% | 100,500 |
| 2020/05/18 | 44 | 45 | 43 | 43 | -2 | -4.4% | 96,500 |
| 2020/05/15 | 44 | 45 | 43 | 45 | +1 | +2.3% | 70,900 |
| 2020/05/14 | 45 | 46 | 44 | 44 | -1 | -2.2% | 124,100 |
| 2020/05/13 | 44 | 45 | 43 | 45 | ±0 | ±0% | 172,800 |
| 2020/05/12 | 45 | 45 | 44 | 45 | ±0 | ±0% | 91,200 |
| 2020/05/11 | 43 | 46 | 43 | 45 | +1 | +2.3% | 160,600 |
| 2020/05/08 | 43 | 44 | 43 | 44 | ±0 | ±0% | 60,700 |
| 2020/05/07 | 44 | 44 | 42 | 44 | ±0 | ±0% | 74,500 |
| 2020/05/01 | 43 | 44 | 42 | 44 | +1 | +2.3% | 41,600 |
| 2020/04/30 | 43 | 44 | 43 | 43 | +1 | +2.4% | 138,400 |
| 2020/04/28 | 42 | 44 | 42 | 42 | ±0 | ±0% | 191,000 |
| 2020/04/27 | 42 | 42 | 41 | 42 | ±0 | ±0% | 73,400 |
| 2020/04/24 | 42 | 42 | 41 | 42 | ±0 | ±0% | 56,200 |
| 2020/04/23 | 41 | 42 | 41 | 42 | +1 | +2.4% | 41,200 |
| 2020/04/22 | 42 | 43 | 41 | 41 | -3 | -6.8% | 170,400 |
| 2020/04/21 | 44 | 44 | 42 | 44 | ±0 | ±0% | 152,400 |
| 2020/04/20 | 44 | 45 | 44 | 44 | ±0 | ±0% | 114,300 |
| 2020/04/17 | 44 | 45 | 43 | 44 | ±0 | ±0% | 164,800 |
| 2020/04/16 | 44 | 44 | 42 | 44 | ±0 | ±0% | 136,600 |
| 2020/04/15 | 43 | 44 | 42 | 44 | ±0 | ±0% | 148,000 |
| 2020/04/14 | 44 | 44 | 41 | 44 | +1 | +2.3% | 283,800 |
| 2020/04/13 | 40 | 49 | 40 | 43 | +6 | +16.2% | 2,632,700 |
| 2020/04/10 | 39 | 39 | 37 | 37 | -2 | -5.1% | 173,300 |
| 2020/04/09 | 38 | 39 | 37 | 39 | +1 | +2.6% | 63,100 |
| 2020/04/08 | 37 | 39 | 37 | 38 | ±0 | ±0% | 23,700 |
| 2020/04/07 | 37 | 38 | 37 | 38 | +1 | +2.7% | 61,100 |
| 2020/04/06 | 35 | 37 | 35 | 37 | ±0 | ±0% | 61,500 |
| 2020/04/03 | 37 | 38 | 36 | 37 | -2 | -5.1% | 106,400 |
1201～
1250
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
