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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 79 | 79 | 76 | 77 | ±0 | ±0% | 120,900 |
| 2018/10/17 | 78 | 78 | 75 | 77 | ±0 | ±0% | 305,700 |
| 2018/10/16 | 78 | 78 | 75 | 77 | -1 | -1.3% | 329,200 |
| 2018/10/15 | 72 | 82 | 72 | 78 | +7 | +9.9% | 1,158,500 |
| 2018/10/12 | 73 | 75 | 70 | 71 | -2 | -2.7% | 652,500 |
| 2018/10/11 | 75 | 77 | 72 | 73 | -5 | -6.4% | 617,400 |
| 2018/10/10 | 81 | 83 | 78 | 78 | -5 | -6% | 855,100 |
| 2018/10/09 | 76 | 85 | 75 | 83 | +7 | +9.2% | 1,948,500 |
| 2018/10/05 | 75 | 77 | 74 | 76 | ±0 | ±0% | 170,200 |
| 2018/10/04 | 74 | 76 | 74 | 76 | +2 | +2.7% | 21,300 |
| 2018/10/03 | 76 | 76 | 74 | 74 | -2 | -2.6% | 21,300 |
| 2018/10/02 | 75 | 76 | 75 | 76 | +2 | +2.7% | 29,800 |
| 2018/10/01 | 75 | 76 | 74 | 74 | -1 | -1.3% | 17,600 |
| 2018/09/28 | 75 | 76 | 74 | 75 | ±0 | ±0% | 30,200 |
| 2018/09/27 | 75 | 76 | 75 | 75 | -1 | -1.3% | 25,000 |
| 2018/09/26 | 76 | 76 | 75 | 76 | ±0 | ±0% | 77,300 |
| 2018/09/25 | 74 | 77 | 74 | 76 | +3 | +4.1% | 150,300 |
| 2018/09/21 | 74 | 74 | 73 | 73 | -1 | -1.4% | 15,600 |
| 2018/09/20 | 74 | 74 | 73 | 74 | +1 | +1.4% | 27,200 |
| 2018/09/19 | 73 | 74 | 72 | 73 | +1 | +1.4% | 49,400 |
| 2018/09/18 | 73 | 74 | 72 | 72 | -1 | -1.4% | 45,600 |
| 2018/09/14 | 73 | 74 | 73 | 73 | +1 | +1.4% | 36,700 |
| 2018/09/13 | 74 | 74 | 72 | 72 | -2 | -2.7% | 26,200 |
| 2018/09/12 | 73 | 74 | 72 | 74 | +1 | +1.4% | 74,000 |
| 2018/09/11 | 74 | 74 | 72 | 73 | -1 | -1.4% | 60,300 |
| 2018/09/10 | 73 | 74 | 73 | 74 | ±0 | ±0% | 19,700 |
| 2018/09/07 | 73 | 74 | 72 | 74 | +2 | +2.8% | 43,900 |
| 2018/09/06 | 76 | 76 | 72 | 72 | -4 | -5.3% | 351,300 |
| 2018/09/05 | 77 | 78 | 76 | 76 | -2 | -2.6% | 47,500 |
| 2018/09/04 | 75 | 80 | 75 | 78 | +4 | +5.4% | 721,600 |
| 2018/09/03 | 76 | 76 | 74 | 74 | -1 | -1.3% | 46,600 |
| 2018/08/31 | 75 | 75 | 74 | 75 | -1 | -1.3% | 17,000 |
| 2018/08/30 | 76 | 77 | 74 | 76 | ±0 | ±0% | 179,600 |
| 2018/08/29 | 76 | 76 | 75 | 76 | +1 | +1.3% | 2,800 |
| 2018/08/28 | 76 | 76 | 75 | 75 | -1 | -1.3% | 36,800 |
| 2018/08/27 | 76 | 76 | 75 | 76 | ±0 | ±0% | 25,900 |
| 2018/08/24 | 75 | 76 | 75 | 76 | +1 | +1.3% | 6,700 |
| 2018/08/23 | 75 | 75 | 74 | 75 | ±0 | ±0% | 34,300 |
| 2018/08/22 | 76 | 76 | 74 | 75 | -1 | -1.3% | 65,900 |
| 2018/08/21 | 76 | 76 | 76 | 76 | -1 | -1.3% | 29,300 |
| 2018/08/20 | 76 | 77 | 74 | 77 | +2 | +2.7% | 69,400 |
| 2018/08/17 | 75 | 76 | 74 | 75 | ±0 | ±0% | 62,400 |
| 2018/08/16 | 75 | 75 | 73 | 75 | ±0 | ±0% | 110,100 |
| 2018/08/15 | 74 | 76 | 73 | 75 | ±0 | ±0% | 75,000 |
| 2018/08/14 | 73 | 75 | 72 | 75 | +4 | +5.6% | 109,100 |
| 2018/08/13 | 70 | 75 | 70 | 71 | +1 | +1.4% | 221,700 |
| 2018/08/10 | 70 | 71 | 69 | 70 | ±0 | ±0% | 98,200 |
| 2018/08/09 | 71 | 71 | 70 | 70 | -1 | -1.4% | 17,600 |
| 2018/08/08 | 70 | 71 | 70 | 71 | +1 | +1.4% | 40,300 |
| 2018/08/07 | 71 | 71 | 70 | 70 | -1 | -1.4% | 62,400 |
1601～
1650
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
