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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 39 | 39 | 38 | 39 | ±0 | ±0% | 78,500 |
| 2024/06/13 | 39 | 39 | 38 | 39 | ±0 | ±0% | 97,900 |
| 2024/06/12 | 39 | 39 | 38 | 39 | ±0 | ±0% | 48,100 |
| 2024/06/11 | 39 | 39 | 38 | 39 | ±0 | ±0% | 130,800 |
| 2024/06/10 | 39 | 39 | 38 | 39 | ±0 | ±0% | 154,400 |
| 2024/06/07 | 39 | 39 | 38 | 39 | ±0 | ±0% | 152,600 |
| 2024/06/06 | 39 | 40 | 38 | 39 | -1 | -2.5% | 202,800 |
| 2024/06/05 | 39 | 40 | 39 | 40 | +1 | +2.6% | 192,000 |
| 2024/06/04 | 40 | 40 | 39 | 39 | -1 | -2.5% | 112,000 |
| 2024/06/03 | 39 | 40 | 39 | 40 | ±0 | ±0% | 154,100 |
| 2024/05/31 | 38 | 40 | 38 | 40 | +1 | +2.6% | 362,400 |
| 2024/05/30 | 39 | 40 | 38 | 39 | -1 | -2.5% | 1,399,100 |
| 2024/05/29 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,031,500 |
| 2024/05/28 | 41 | 43 | 40 | 40 | -2 | -4.8% | 727,800 |
| 2024/05/27 | 42 | 43 | 41 | 42 | ±0 | ±0% | 479,500 |
| 2024/05/24 | 42 | 44 | 41 | 42 | ±0 | ±0% | 676,800 |
| 2024/05/23 | 40 | 44 | 40 | 42 | +2 | +5% | 2,124,600 |
| 2024/05/22 | 41 | 41 | 40 | 40 | ±0 | ±0% | 192,600 |
| 2024/05/21 | 40 | 41 | 40 | 40 | ±0 | ±0% | 154,500 |
| 2024/05/20 | 40 | 41 | 39 | 40 | ±0 | ±0% | 282,300 |
| 2024/05/17 | 40 | 40 | 39 | 40 | ±0 | ±0% | 105,600 |
| 2024/05/16 | 40 | 40 | 39 | 40 | +1 | +2.6% | 236,900 |
| 2024/05/15 | 41 | 41 | 39 | 39 | -3 | -7.1% | 672,700 |
| 2024/05/14 | 41 | 42 | 41 | 42 | +1 | +2.4% | 287,200 |
| 2024/05/13 | 40 | 41 | 40 | 41 | +1 | +2.5% | 197,700 |
| 2024/05/10 | 41 | 42 | 40 | 40 | -1 | -2.4% | 161,500 |
| 2024/05/09 | 41 | 42 | 41 | 41 | -1 | -2.4% | 206,100 |
| 2024/05/08 | 42 | 42 | 41 | 42 | +1 | +2.4% | 126,200 |
| 2024/05/07 | 41 | 42 | 40 | 41 | ±0 | ±0% | 358,500 |
| 2024/05/02 | 41 | 41 | 40 | 41 | ±0 | ±0% | 99,800 |
| 2024/05/01 | 40 | 41 | 40 | 41 | +1 | +2.5% | 105,200 |
| 2024/04/30 | 42 | 42 | 39 | 40 | -1 | -2.4% | 1,110,400 |
| 2024/04/26 | 41 | 42 | 40 | 41 | ±0 | ±0% | 509,100 |
| 2024/04/25 | 41 | 42 | 40 | 41 | ±0 | ±0% | 383,800 |
| 2024/04/24 | 41 | 42 | 41 | 41 | ±0 | ±0% | 254,900 |
| 2024/04/23 | 41 | 42 | 41 | 41 | -1 | -2.4% | 111,100 |
| 2024/04/22 | 40 | 42 | 40 | 42 | +1 | +2.4% | 646,700 |
| 2024/04/19 | 42 | 43 | 40 | 41 | -1 | -2.4% | 1,508,400 |
| 2024/04/18 | 42 | 43 | 42 | 42 | ±0 | ±0% | 209,700 |
| 2024/04/17 | 42 | 43 | 42 | 42 | -1 | -2.3% | 94,600 |
| 2024/04/16 | 44 | 44 | 41 | 43 | -2 | -4.4% | 1,200,900 |
| 2024/04/15 | 45 | 45 | 43 | 45 | ±0 | ±0% | 468,600 |
| 2024/04/12 | 45 | 45 | 44 | 45 | ±0 | ±0% | 58,400 |
| 2024/04/11 | 44 | 46 | 44 | 45 | ±0 | ±0% | 310,200 |
| 2024/04/10 | 45 | 45 | 44 | 45 | -1 | -2.2% | 157,800 |
| 2024/04/09 | 44 | 46 | 44 | 46 | +1 | +2.2% | 646,700 |
| 2024/04/08 | 45 | 45 | 43 | 45 | ±0 | ±0% | 238,000 |
| 2024/04/05 | 43 | 45 | 43 | 45 | +1 | +2.3% | 548,200 |
| 2024/04/04 | 44 | 45 | 43 | 44 | -1 | -2.2% | 513,800 |
| 2024/04/03 | 44 | 46 | 44 | 45 | ±0 | ±0% | 230,500 |
1～
50
件表示中 / 3477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 | 3,900円 | +19.6% | -0.3% | 0.00% | 6.63倍 | 1.04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 |
| クミカ | 62,500円 | -36.1% | -62.8% | 4.80% | 46.61倍 | 0.59倍 |
|
首都圏で分譲マンション「ベルドゥムール」展開。採算重視し市況見ながら機動的に不動産取引 |
| プロパスト | 19,100円 | +16.3% | +3.7% | 2.09% | 4.24倍 | 0.63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 |
| ランディックス | 233,000円 | +17.4% | +37.6% | 3.22% | 6.23倍 | 0.92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 |
| イントランス | 14,200円 | +100.7% | - | 0.00% | 405.71倍 | 8.03倍 |
|
中古不動産リノベが祖業。主力は賃貸管理、ホテル運営受託を育成中。ホテルファンド組成も |
市場注目の銘柄
チャート関連のコラム
