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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 71 | 72 | 71 | 71 | +1 | +1.4% | 24,500 |
| 2018/07/17 | 70 | 74 | 70 | 70 | +1 | +1.4% | 262,800 |
| 2018/07/13 | 69 | 70 | 69 | 69 | ±0 | ±0% | 33,300 |
| 2018/07/12 | 70 | 70 | 68 | 69 | -2 | -2.8% | 265,700 |
| 2018/07/11 | 71 | 71 | 70 | 71 | -1 | -1.4% | 54,000 |
| 2018/07/10 | 71 | 72 | 70 | 72 | +1 | +1.4% | 53,500 |
| 2018/07/09 | 69 | 71 | 69 | 71 | +2 | +2.9% | 82,700 |
| 2018/07/06 | 67 | 69 | 65 | 69 | +3 | +4.5% | 122,300 |
| 2018/07/05 | 70 | 71 | 66 | 66 | -4 | -5.7% | 182,300 |
| 2018/07/04 | 70 | 70 | 69 | 70 | -1 | -1.4% | 132,100 |
| 2018/07/03 | 72 | 73 | 69 | 71 | -3 | -4.1% | 610,700 |
| 2018/07/02 | 73 | 75 | 73 | 74 | +1 | +1.4% | 63,900 |
| 2018/06/29 | 76 | 76 | 72 | 73 | -3 | -3.9% | 348,300 |
| 2018/06/28 | 78 | 78 | 76 | 76 | -1 | -1.3% | 64,400 |
| 2018/06/27 | 77 | 78 | 77 | 77 | +1 | +1.3% | 28,300 |
| 2018/06/26 | 77 | 77 | 76 | 76 | -1 | -1.3% | 36,700 |
| 2018/06/25 | 78 | 78 | 77 | 77 | -1 | -1.3% | 25,200 |
| 2018/06/22 | 79 | 79 | 77 | 78 | -1 | -1.3% | 137,000 |
| 2018/06/21 | 78 | 79 | 77 | 79 | +2 | +2.6% | 31,600 |
| 2018/06/20 | 77 | 78 | 77 | 77 | +1 | +1.3% | 82,600 |
| 2018/06/19 | 80 | 81 | 76 | 76 | -4 | -5% | 254,400 |
| 2018/06/18 | 78 | 82 | 78 | 80 | +1 | +1.3% | 276,700 |
| 2018/06/15 | 78 | 79 | 77 | 79 | +2 | +2.6% | 66,900 |
| 2018/06/14 | 78 | 78 | 77 | 77 | -1 | -1.3% | 117,200 |
| 2018/06/13 | 78 | 79 | 77 | 78 | ±0 | ±0% | 47,600 |
| 2018/06/12 | 77 | 78 | 77 | 78 | +1 | +1.3% | 11,200 |
| 2018/06/11 | 77 | 78 | 76 | 77 | ±0 | ±0% | 115,300 |
| 2018/06/08 | 79 | 79 | 77 | 77 | -2 | -2.5% | 346,100 |
| 2018/06/07 | 78 | 79 | 78 | 79 | +1 | +1.3% | 74,100 |
| 2018/06/06 | 77 | 78 | 77 | 78 | ±0 | ±0% | 100,900 |
| 2018/06/05 | 78 | 78 | 77 | 78 | ±0 | ±0% | 19,700 |
| 2018/06/04 | 78 | 78 | 77 | 78 | +1 | +1.3% | 14,500 |
| 2018/06/01 | 77 | 78 | 76 | 77 | ±0 | ±0% | 38,500 |
| 2018/05/31 | 77 | 77 | 76 | 77 | +1 | +1.3% | 22,200 |
| 2018/05/30 | 76 | 77 | 76 | 76 | -1 | -1.3% | 130,500 |
| 2018/05/29 | 78 | 78 | 76 | 77 | ±0 | ±0% | 65,400 |
| 2018/05/28 | 78 | 78 | 77 | 77 | ±0 | ±0% | 34,600 |
| 2018/05/25 | 78 | 79 | 77 | 77 | -1 | -1.3% | 102,000 |
| 2018/05/24 | 79 | 79 | 78 | 78 | ±0 | ±0% | 61,100 |
| 2018/05/23 | 79 | 80 | 78 | 78 | -2 | -2.5% | 16,800 |
| 2018/05/22 | 78 | 80 | 78 | 80 | +1 | +1.3% | 41,500 |
| 2018/05/21 | 78 | 79 | 78 | 79 | +2 | +2.6% | 21,600 |
| 2018/05/18 | 79 | 79 | 77 | 77 | -2 | -2.5% | 92,300 |
| 2018/05/17 | 79 | 79 | 79 | 79 | +1 | +1.3% | 37,000 |
| 2018/05/16 | 79 | 80 | 78 | 78 | -2 | -2.5% | 98,200 |
| 2018/05/15 | 80 | 80 | 79 | 80 | -1 | -1.2% | 110,500 |
| 2018/05/14 | 81 | 81 | 79 | 81 | +2 | +2.5% | 52,800 |
| 2018/05/11 | 80 | 81 | 79 | 79 | -1 | -1.3% | 63,800 |
| 2018/05/10 | 80 | 81 | 79 | 80 | +1 | +1.3% | 6,300 |
| 2018/05/09 | 80 | 80 | 79 | 79 | -2 | -2.5% | 48,600 |
1701～
1750
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
