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 |
|---|---|---|---|---|---|---|---|
| 2020/04/02 | 37 | 39 | 37 | 39 | +1 | +2.6% | 55,200 |
| 2020/04/01 | 37 | 39 | 37 | 38 | -2 | -5% | 175,600 |
| 2020/03/31 | 40 | 41 | 38 | 40 | +1 | +2.6% | 180,600 |
| 2020/03/30 | 38 | 40 | 38 | 39 | ±0 | ±0% | 100,500 |
| 2020/03/27 | 39 | 40 | 38 | 39 | ±0 | ±0% | 144,300 |
| 2020/03/26 | 38 | 41 | 38 | 39 | -2 | -4.9% | 161,400 |
| 2020/03/25 | 39 | 41 | 38 | 41 | +3 | +7.9% | 204,400 |
| 2020/03/24 | 36 | 38 | 36 | 38 | +2 | +5.6% | 134,400 |
| 2020/03/23 | 36 | 36 | 34 | 36 | -1 | -2.7% | 289,100 |
| 2020/03/19 | 37 | 39 | 36 | 37 | +1 | +2.8% | 152,800 |
| 2020/03/18 | 38 | 39 | 36 | 36 | -2 | -5.3% | 160,400 |
| 2020/03/17 | 36 | 38 | 35 | 38 | +1 | +2.7% | 327,300 |
| 2020/03/16 | 38 | 39 | 35 | 37 | +2 | +5.7% | 236,100 |
| 2020/03/13 | 37 | 37 | 31 | 35 | -7 | -16.7% | 712,600 |
| 2020/03/12 | 46 | 46 | 40 | 42 | -4 | -8.7% | 378,200 |
| 2020/03/11 | 49 | 49 | 46 | 46 | -3 | -6.1% | 211,500 |
| 2020/03/10 | 45 | 51 | 44 | 49 | -3 | -5.8% | 857,700 |
| 2020/03/09 | 52 | 53 | 42 | 52 | ±0 | ±0% | 702,400 |
| 2020/03/06 | 53 | 55 | 52 | 52 | -2 | -3.7% | 151,900 |
| 2020/03/05 | 54 | 55 | 54 | 54 | +1 | +1.9% | 22,500 |
| 2020/03/04 | 53 | 55 | 53 | 53 | -1 | -1.9% | 73,700 |
| 2020/03/03 | 56 | 57 | 54 | 54 | -1 | -1.8% | 268,500 |
| 2020/03/02 | 53 | 57 | 53 | 55 | ±0 | ±0% | 169,100 |
| 2020/02/28 | 52 | 55 | 51 | 55 | -1 | -1.8% | 376,200 |
| 2020/02/27 | 55 | 56 | 51 | 56 | +1 | +1.8% | 488,700 |
| 2020/02/26 | 56 | 57 | 55 | 55 | -1 | -1.8% | 169,200 |
| 2020/02/25 | 58 | 58 | 56 | 56 | -3 | -5.1% | 195,000 |
| 2020/02/21 | 59 | 60 | 59 | 59 | ±0 | ±0% | 214,100 |
| 2020/02/20 | 60 | 60 | 59 | 59 | -1 | -1.7% | 38,600 |
| 2020/02/19 | 59 | 60 | 59 | 60 | ±0 | ±0% | 22,900 |
| 2020/02/18 | 60 | 60 | 59 | 60 | ±0 | ±0% | 251,000 |
| 2020/02/17 | 62 | 62 | 60 | 60 | -3 | -4.8% | 457,500 |
| 2020/02/14 | 61 | 63 | 61 | 63 | +2 | +3.3% | 153,800 |
| 2020/02/13 | 62 | 62 | 61 | 61 | ±0 | ±0% | 60,700 |
| 2020/02/12 | 62 | 62 | 61 | 61 | -1 | -1.6% | 80,500 |
| 2020/02/10 | 61 | 62 | 61 | 62 | ±0 | ±0% | 95,400 |
| 2020/02/07 | 62 | 63 | 61 | 62 | ±0 | ±0% | 124,700 |
| 2020/02/06 | 63 | 63 | 62 | 62 | ±0 | ±0% | 21,100 |
| 2020/02/05 | 62 | 63 | 62 | 62 | ±0 | ±0% | 41,500 |
| 2020/02/04 | 61 | 62 | 60 | 62 | +1 | +1.6% | 101,600 |
| 2020/02/03 | 60 | 61 | 60 | 61 | ±0 | ±0% | 299,400 |
| 2020/01/31 | 60 | 61 | 60 | 61 | +1 | +1.7% | 56,300 |
| 2020/01/30 | 61 | 62 | 60 | 60 | -2 | -3.2% | 183,400 |
| 2020/01/29 | 61 | 62 | 61 | 62 | +1 | +1.6% | 236,500 |
| 2020/01/28 | 62 | 62 | 61 | 61 | -1 | -1.6% | 42,900 |
| 2020/01/27 | 61 | 62 | 61 | 62 | ±0 | ±0% | 156,500 |
| 2020/01/24 | 63 | 63 | 62 | 62 | -1 | -1.6% | 106,200 |
| 2020/01/23 | 62 | 63 | 61 | 63 | +1 | +1.6% | 51,300 |
| 2020/01/22 | 62 | 63 | 62 | 62 | -1 | -1.6% | 63,400 |
| 2020/01/21 | 63 | 63 | 62 | 63 | ±0 | ±0% | 158,000 |
1251～
1300
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 | 139,700円 | +10.7% | +10.9% | 3.58% | 5.02倍 | 1.31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 | 19,000円 | +19.2% | +4.8% | 2.11% | 3.37倍 | 0.57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
