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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 27 | 28 | 26 | 28 | +1 | +3.7% | 22,100 |
| 2010/06/11 | 27 | 27 | 26 | 27 | +1 | +3.8% | 9,600 |
| 2010/06/10 | 27 | 27 | 26 | 26 | -1 | -3.7% | 103,100 |
| 2010/06/09 | 28 | 28 | 27 | 27 | -1 | -3.6% | 16,700 |
| 2010/06/08 | 27 | 28 | 27 | 28 | ±0 | ±0% | 20,700 |
| 2010/06/07 | 27 | 29 | 27 | 28 | ±0 | ±0% | 11,200 |
| 2010/06/04 | 29 | 29 | 28 | 28 | -1 | -3.4% | 34,900 |
| 2010/06/03 | 29 | 29 | 28 | 29 | ±0 | ±0% | 42,900 |
| 2010/06/02 | 29 | 29 | 28 | 29 | ±0 | ±0% | 41,300 |
| 2010/06/01 | 29 | 29 | 28 | 29 | -1 | -3.3% | 74,600 |
| 2010/05/31 | 28 | 30 | 28 | 30 | +2 | +7.1% | 55,900 |
| 2010/05/28 | 27 | 28 | 26 | 28 | +2 | +7.7% | 29,200 |
| 2010/05/27 | 27 | 27 | 25 | 26 | ±0 | ±0% | 111,200 |
| 2010/05/26 | 25 | 27 | 25 | 26 | -1 | -3.7% | 30,800 |
| 2010/05/25 | 27 | 28 | 26 | 27 | ±0 | ±0% | 68,200 |
| 2010/05/24 | 27 | 27 | 25 | 27 | +1 | +3.8% | 23,700 |
| 2010/05/21 | 26 | 27 | 25 | 26 | -2 | -7.1% | 43,200 |
| 2010/05/20 | 28 | 28 | 27 | 28 | ±0 | ±0% | 23,800 |
| 2010/05/19 | 28 | 29 | 25 | 28 | -1 | -3.4% | 134,900 |
| 2010/05/18 | 30 | 31 | 28 | 29 | -1 | -3.3% | 107,100 |
| 2010/05/17 | 31 | 32 | 29 | 30 | -3 | -9.1% | 195,500 |
| 2010/05/14 | 31 | 33 | 31 | 33 | +1 | +3.1% | 39,900 |
| 2010/05/13 | 33 | 33 | 31 | 32 | ±0 | ±0% | 62,200 |
| 2010/05/12 | 31 | 32 | 31 | 32 | ±0 | ±0% | 75,200 |
| 2010/05/11 | 33 | 33 | 31 | 32 | +1 | +3.2% | 56,100 |
| 2010/05/10 | 31 | 32 | 31 | 31 | -1 | -3.1% | 82,100 |
| 2010/05/07 | 32 | 33 | 30 | 32 | -2 | -5.9% | 233,700 |
| 2010/05/06 | 35 | 35 | 34 | 34 | -1 | -2.9% | 119,900 |
| 2010/04/30 | 36 | 36 | 35 | 35 | -1 | -2.8% | 20,100 |
| 2010/04/28 | 37 | 37 | 35 | 36 | -2 | -5.3% | 220,100 |
| 2010/04/27 | 36 | 38 | 36 | 38 | +2 | +5.6% | 179,100 |
| 2010/04/26 | 35 | 36 | 35 | 36 | +1 | +2.9% | 27,700 |
| 2010/04/23 | 35 | 36 | 34 | 35 | +1 | +2.9% | 64,200 |
| 2010/04/22 | 35 | 35 | 34 | 34 | -1 | -2.9% | 29,900 |
| 2010/04/21 | 35 | 35 | 34 | 35 | ±0 | ±0% | 182,400 |
| 2010/04/20 | 35 | 36 | 35 | 35 | ±0 | ±0% | 193,900 |
| 2010/04/19 | 37 | 38 | 35 | 35 | -3 | -7.9% | 146,200 |
| 2010/04/16 | 36 | 38 | 35 | 38 | +2 | +5.6% | 240,700 |
| 2010/04/15 | 35 | 38 | 35 | 36 | ±0 | ±0% | 308,300 |
| 2010/04/14 | 36 | 37 | 35 | 36 | +1 | +2.9% | 131,900 |
| 2010/04/13 | 35 | 36 | 34 | 35 | +1 | +2.9% | 129,500 |
| 2010/04/12 | 34 | 36 | 34 | 34 | ±0 | ±0% | 152,100 |
| 2010/04/09 | 35 | 37 | 34 | 34 | -3 | -8.1% | 290,100 |
| 2010/04/08 | 38 | 38 | 34 | 37 | -1 | -2.6% | 441,200 |
| 2010/04/07 | 38 | 41 | 36 | 38 | +2 | +5.6% | 1,139,700 |
| 2010/04/06 | 34 | 37 | 33 | 36 | +3 | +9.1% | 665,300 |
| 2010/04/05 | 31 | 33 | 30 | 33 | +2 | +6.5% | 182,300 |
| 2010/04/02 | 29 | 31 | 29 | 31 | +1 | +3.3% | 88,000 |
| 2010/04/01 | 30 | 30 | 28 | 30 | - | - | 125,300 |
3701～
3749
件表示中 / 3749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 | 6,000円 | +24.9% | -24.7% | 0.00% | 31.91倍 | 1.60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 |
| ランディックス | 186,400円 | +18.4% | +8.9% | 2.15% | 7.09倍 | 1.27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 |
| サンセイランデ | 119,100円 | +0.1% | +0.9% | 3.53% | 9.01倍 | 0.76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 | 153,200円 | +26.9% | +57.4% | 5.48% | 6.91倍 | 0.81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 |
| アールプランナ | 175,900円 | +12.7% | +33.9% | 3.41% | 5.20倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
