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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 39 | 39 | 38 | 38 | -1 | -2.6% | 190,400 |
| 2024/12/04 | 39 | 40 | 38 | 39 | ±0 | ±0% | 111,100 |
| 2024/12/03 | 39 | 40 | 38 | 39 | ±0 | ±0% | 400,800 |
| 2024/12/02 | 39 | 39 | 38 | 39 | ±0 | ±0% | 298,400 |
| 2024/11/29 | 38 | 39 | 38 | 39 | ±0 | ±0% | 96,800 |
| 2024/11/28 | 39 | 39 | 37 | 39 | ±0 | ±0% | 248,000 |
| 2024/11/27 | 38 | 39 | 38 | 39 | +1 | +2.6% | 237,100 |
| 2024/11/26 | 38 | 39 | 38 | 38 | -1 | -2.6% | 59,700 |
| 2024/11/25 | 39 | 39 | 37 | 39 | +1 | +2.6% | 340,300 |
| 2024/11/22 | 38 | 39 | 38 | 38 | -1 | -2.6% | 137,800 |
| 2024/11/21 | 39 | 39 | 37 | 39 | ±0 | ±0% | 572,600 |
| 2024/11/20 | 39 | 39 | 37 | 39 | ±0 | ±0% | 983,800 |
| 2024/11/19 | 40 | 40 | 38 | 39 | -1 | -2.5% | 539,700 |
| 2024/11/18 | 39 | 40 | 39 | 40 | ±0 | ±0% | 138,800 |
| 2024/11/15 | 41 | 41 | 38 | 40 | -1 | -2.4% | 792,500 |
| 2024/11/14 | 41 | 42 | 40 | 41 | ±0 | ±0% | 442,100 |
| 2024/11/13 | 43 | 43 | 40 | 41 | -2 | -4.7% | 480,000 |
| 2024/11/12 | 41 | 44 | 41 | 43 | +2 | +4.9% | 777,700 |
| 2024/11/11 | 41 | 43 | 39 | 41 | ±0 | ±0% | 1,033,600 |
| 2024/11/08 | 39 | 44 | 39 | 41 | +2 | +5.1% | 2,087,500 |
| 2024/11/07 | 39 | 40 | 39 | 39 | -1 | -2.5% | 155,700 |
| 2024/11/06 | 39 | 40 | 38 | 40 | ±0 | ±0% | 201,800 |
| 2024/11/05 | 39 | 40 | 38 | 40 | +1 | +2.6% | 355,300 |
| 2024/11/01 | 39 | 39 | 38 | 39 | ±0 | ±0% | 141,000 |
| 2024/10/31 | 38 | 39 | 38 | 39 | ±0 | ±0% | 125,100 |
| 2024/10/30 | 39 | 39 | 38 | 39 | ±0 | ±0% | 58,200 |
| 2024/10/29 | 39 | 39 | 38 | 39 | ±0 | ±0% | 130,200 |
| 2024/10/28 | 38 | 39 | 38 | 39 | +1 | +2.6% | 76,600 |
| 2024/10/25 | 39 | 40 | 38 | 38 | -1 | -2.6% | 324,800 |
| 2024/10/24 | 39 | 40 | 39 | 39 | -1 | -2.5% | 107,500 |
| 2024/10/23 | 39 | 40 | 39 | 40 | ±0 | ±0% | 235,900 |
| 2024/10/22 | 40 | 40 | 39 | 40 | +1 | +2.6% | 28,400 |
| 2024/10/21 | 39 | 40 | 39 | 39 | ±0 | ±0% | 90,100 |
| 2024/10/18 | 40 | 40 | 39 | 39 | ±0 | ±0% | 98,400 |
| 2024/10/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 54,800 |
| 2024/10/16 | 40 | 40 | 39 | 40 | +1 | +2.6% | 79,900 |
| 2024/10/15 | 39 | 40 | 39 | 39 | ±0 | ±0% | 97,200 |
| 2024/10/11 | 40 | 41 | 39 | 39 | -2 | -4.9% | 150,000 |
| 2024/10/10 | 39 | 41 | 39 | 41 | +1 | +2.5% | 227,700 |
| 2024/10/09 | 39 | 40 | 39 | 40 | +1 | +2.6% | 34,300 |
| 2024/10/08 | 39 | 41 | 39 | 39 | -1 | -2.5% | 183,700 |
| 2024/10/07 | 40 | 41 | 39 | 40 | -1 | -2.4% | 245,100 |
| 2024/10/04 | 41 | 41 | 40 | 41 | +1 | +2.5% | 99,300 |
| 2024/10/03 | 40 | 41 | 40 | 40 | -1 | -2.4% | 85,200 |
| 2024/10/02 | 41 | 41 | 40 | 41 | ±0 | ±0% | 140,900 |
| 2024/10/01 | 40 | 41 | 39 | 41 | +1 | +2.5% | 367,900 |
| 2024/09/30 | 39 | 40 | 39 | 40 | ±0 | ±0% | 119,200 |
| 2024/09/27 | 39 | 40 | 39 | 40 | -1 | -2.4% | 259,300 |
| 2024/09/26 | 41 | 41 | 40 | 41 | +1 | +2.5% | 277,100 |
| 2024/09/25 | 41 | 41 | 40 | 40 | -1 | -2.4% | 129,100 |
101～
150
件表示中 / 3695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 | 1.11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 | 143,200円 | +10.7% | +10.9% | 3.49% | 5.14倍 | 1.34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 |
| ＲＥＶＯＬＵＴＩ | 6,400円 | +541.7% | -22.2% | 0.00% | 48.12倍 | 0.41倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| 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 | 19,500円 | +19.2% | +4.8% | 2.05% | 3.46倍 | 0.58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
