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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/03/12 | 80 | 81 | 79 | 80 | +1 | +1.3% | 106,900 |
| 2018/03/09 | 80 | 81 | 79 | 79 | ±0 | ±0% | 113,300 |
| 2018/03/08 | 80 | 80 | 79 | 79 | ±0 | ±0% | 77,300 |
| 2018/03/07 | 80 | 80 | 78 | 79 | -1 | -1.3% | 176,900 |
| 2018/03/06 | 79 | 81 | 79 | 80 | +1 | +1.3% | 154,100 |
| 2018/03/05 | 79 | 80 | 78 | 79 | ±0 | ±0% | 88,300 |
| 2018/03/02 | 79 | 80 | 79 | 79 | -1 | -1.3% | 125,300 |
| 2018/03/01 | 81 | 81 | 79 | 80 | ±0 | ±0% | 120,100 |
| 2018/02/28 | 82 | 84 | 80 | 80 | -3 | -3.6% | 367,400 |
| 2018/02/27 | 82 | 83 | 82 | 83 | +2 | +2.5% | 126,700 |
| 2018/02/26 | 81 | 82 | 80 | 81 | ±0 | ±0% | 38,100 |
| 2018/02/23 | 80 | 81 | 79 | 81 | +1 | +1.3% | 41,900 |
| 2018/02/22 | 81 | 81 | 79 | 80 | -1 | -1.2% | 70,200 |
1751～
1800
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 | 5,400円 | +24.9% | -24.7% | 0.00% | 28.73倍 | 1.44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 | 180,800円 | +12.7% | +33.9% | 3.32% | 5.35倍 | 1.70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 | 112,500円 | +0.1% | +0.9% | 3.73% | 8.52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 | 147,500円 | +26.9% | +57.4% | 5.69% | 6.66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 | 161,600円 | +18.4% | +8.9% | 2.48% | 6.15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
