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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 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 |
| 2018/05/08 | 80 | 81 | 79 | 81 | +1 | +1.3% | 42,600 |
| 2018/05/07 | 79 | 80 | 79 | 80 | +1 | +1.3% | 36,000 |
| 2018/05/02 | 79 | 79 | 78 | 79 | +1 | +1.3% | 14,400 |
| 2018/05/01 | 79 | 80 | 78 | 78 | -2 | -2.5% | 62,900 |
| 2018/04/27 | 80 | 80 | 79 | 80 | +1 | +1.3% | 5,300 |
| 2018/04/26 | 80 | 80 | 79 | 79 | ±0 | ±0% | 14,800 |
| 2018/04/25 | 80 | 80 | 79 | 79 | -1 | -1.3% | 53,700 |
| 2018/04/24 | 80 | 80 | 79 | 80 | +1 | +1.3% | 30,500 |
| 2018/04/23 | 78 | 80 | 78 | 79 | +1 | +1.3% | 57,300 |
| 2018/04/20 | 77 | 79 | 77 | 78 | ±0 | ±0% | 18,000 |
| 2018/04/19 | 76 | 79 | 76 | 78 | +2 | +2.6% | 43,900 |
| 2018/04/18 | 76 | 78 | 75 | 76 | ±0 | ±0% | 307,500 |
| 2018/04/17 | 77 | 78 | 76 | 76 | -1 | -1.3% | 171,500 |
| 2018/04/16 | 79 | 79 | 77 | 77 | -1 | -1.3% | 159,600 |
| 2018/04/13 | 77 | 79 | 77 | 78 | ±0 | ±0% | 85,500 |
| 2018/04/12 | 78 | 79 | 77 | 78 | ±0 | ±0% | 95,300 |
| 2018/04/11 | 78 | 79 | 78 | 78 | ±0 | ±0% | 94,700 |
| 2018/04/10 | 79 | 79 | 78 | 78 | -1 | -1.3% | 74,100 |
| 2018/04/09 | 79 | 80 | 79 | 79 | ±0 | ±0% | 14,700 |
| 2018/04/06 | 81 | 81 | 79 | 79 | -1 | -1.3% | 30,900 |
| 2018/04/05 | 80 | 81 | 80 | 80 | ±0 | ±0% | 28,100 |
| 2018/04/04 | 80 | 81 | 79 | 80 | +1 | +1.3% | 49,700 |
| 2018/04/03 | 79 | 79 | 79 | 79 | -1 | -1.3% | 116,300 |
| 2018/04/02 | 80 | 81 | 80 | 80 | ±0 | ±0% | 75,000 |
| 2018/03/30 | 80 | 81 | 79 | 80 | +1 | +1.3% | 64,000 |
| 2018/03/29 | 80 | 80 | 79 | 79 | ±0 | ±0% | 140,900 |
| 2018/03/28 | 79 | 80 | 79 | 79 | ±0 | ±0% | 9,200 |
| 2018/03/27 | 80 | 80 | 79 | 79 | +1 | +1.3% | 104,600 |
| 2018/03/26 | 78 | 78 | 77 | 78 | ±0 | ±0% | 125,400 |
| 2018/03/23 | 79 | 80 | 78 | 78 | -2 | -2.5% | 200,200 |
| 2018/03/22 | 80 | 81 | 80 | 80 | ±0 | ±0% | 54,900 |
| 2018/03/20 | 80 | 81 | 80 | 80 | -1 | -1.2% | 26,700 |
| 2018/03/19 | 80 | 81 | 80 | 81 | +1 | +1.3% | 41,700 |
| 2018/03/16 | 80 | 82 | 80 | 80 | ±0 | ±0% | 138,400 |
| 2018/03/15 | 81 | 82 | 80 | 80 | ±0 | ±0% | 206,900 |
| 2018/03/14 | 79 | 81 | 79 | 80 | +1 | +1.3% | 154,800 |
| 2018/03/13 | 80 | 81 | 79 | 79 | -1 | -1.3% | 106,100 |
1701～
1750
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
