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 |
|---|---|---|---|---|---|---|---|
| 2024/03/08 | 41 | 48 | 40 | 46 | +6 | +15% | 9,292,900 |
| 2024/03/07 | 41 | 41 | 39 | 40 | -1 | -2.4% | 537,400 |
| 2024/03/06 | 40 | 41 | 39 | 41 | +1 | +2.5% | 840,900 |
| 2024/03/05 | 41 | 41 | 39 | 40 | -1 | -2.4% | 875,900 |
| 2024/03/04 | 42 | 42 | 40 | 41 | -1 | -2.4% | 689,500 |
| 2024/03/01 | 41 | 42 | 41 | 42 | ±0 | ±0% | 441,100 |
| 2024/02/29 | 42 | 42 | 40 | 42 | ±0 | ±0% | 583,900 |
| 2024/02/28 | 41 | 42 | 40 | 42 | +1 | +2.4% | 669,800 |
| 2024/02/27 | 40 | 41 | 39 | 41 | +1 | +2.5% | 983,700 |
| 2024/02/26 | 42 | 43 | 39 | 40 | -2 | -4.8% | 1,780,300 |
| 2024/02/22 | 42 | 44 | 41 | 42 | ±0 | ±0% | 1,447,800 |
| 2024/02/21 | 41 | 42 | 41 | 42 | +1 | +2.4% | 165,200 |
| 2024/02/20 | 41 | 42 | 41 | 41 | ±0 | ±0% | 286,700 |
| 2024/02/19 | 42 | 42 | 40 | 41 | ±0 | ±0% | 1,107,700 |
| 2024/02/16 | 42 | 43 | 41 | 41 | -2 | -4.7% | 960,700 |
| 2024/02/15 | 43 | 44 | 42 | 43 | -1 | -2.3% | 1,457,900 |
| 2024/02/14 | 45 | 46 | 44 | 44 | -2 | -4.3% | 456,700 |
| 2024/02/13 | 45 | 46 | 44 | 46 | +1 | +2.2% | 671,200 |
| 2024/02/09 | 45 | 45 | 44 | 45 | ±0 | ±0% | 287,900 |
| 2024/02/08 | 45 | 46 | 44 | 45 | ±0 | ±0% | 280,400 |
| 2024/02/07 | 46 | 46 | 44 | 45 | -1 | -2.2% | 493,300 |
| 2024/02/06 | 45 | 46 | 44 | 46 | +1 | +2.2% | 849,900 |
| 2024/02/05 | 46 | 46 | 45 | 45 | ±0 | ±0% | 268,600 |
| 2024/02/02 | 45 | 46 | 45 | 45 | -1 | -2.2% | 172,700 |
| 2024/02/01 | 46 | 47 | 45 | 46 | -1 | -2.1% | 588,600 |
| 2024/01/31 | 47 | 47 | 46 | 47 | ±0 | ±0% | 121,900 |
| 2024/01/30 | 46 | 47 | 46 | 47 | ±0 | ±0% | 175,000 |
| 2024/01/29 | 47 | 48 | 46 | 47 | ±0 | ±0% | 621,400 |
| 2024/01/26 | 47 | 47 | 46 | 47 | +1 | +2.2% | 64,400 |
| 2024/01/25 | 46 | 47 | 46 | 46 | -1 | -2.1% | 329,600 |
| 2024/01/24 | 47 | 48 | 46 | 47 | ±0 | ±0% | 226,200 |
| 2024/01/23 | 47 | 48 | 46 | 47 | ±0 | ±0% | 583,600 |
| 2024/01/22 | 46 | 48 | 46 | 47 | +1 | +2.2% | 722,200 |
| 2024/01/19 | 47 | 47 | 46 | 46 | ±0 | ±0% | 255,100 |
| 2024/01/18 | 47 | 48 | 46 | 46 | ±0 | ±0% | 577,700 |
| 2024/01/17 | 49 | 49 | 46 | 46 | -3 | -6.1% | 1,305,700 |
| 2024/01/16 | 48 | 50 | 48 | 49 | ±0 | ±0% | 621,600 |
| 2024/01/15 | 49 | 50 | 48 | 49 | ±0 | ±0% | 791,400 |
| 2024/01/12 | 50 | 50 | 48 | 49 | ±0 | ±0% | 838,500 |
| 2024/01/11 | 50 | 51 | 48 | 49 | -1 | -2% | 3,449,200 |
| 2024/01/10 | 51 | 53 | 49 | 50 | -2 | -3.8% | 1,833,700 |
| 2024/01/09 | 51 | 52 | 51 | 52 | ±0 | ±0% | 274,000 |
| 2024/01/05 | 52 | 53 | 51 | 52 | +1 | +2% | 494,500 |
| 2024/01/04 | 51 | 54 | 49 | 51 | +1 | +2% | 1,499,200 |
| 2023/12/29 | 52 | 52 | 50 | 50 | -2 | -3.8% | 999,600 |
| 2023/12/28 | 50 | 53 | 49 | 52 | +1 | +2% | 1,250,400 |
| 2023/12/27 | 51 | 53 | 49 | 51 | ±0 | ±0% | 2,033,300 |
| 2023/12/26 | 49 | 54 | 49 | 51 | +1 | +2% | 1,730,100 |
| 2023/12/25 | 51 | 53 | 48 | 50 | -2 | -3.8% | 2,854,100 |
| 2023/12/22 | 54 | 55 | 50 | 52 | -2 | -3.7% | 4,676,700 |
301～
350
件表示中 / 3711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 | 1.14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 | 145,900円 | +10.7% | +10.9% | 3.43% | 5.24倍 | 1.37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 | 6,700円 | +541.7% | -22.2% | 0.00% | 50.38倍 | 0.43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 |
| 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 | 64,400円 | +34.8% | +16.6% | 3.73% | 17.21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
