イオンファンタジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,750 | 3,780 | 3,660 | 3,715 | +70 | +1.9% | 53,900 |
| 2025/09/11 | 3,670 | 3,690 | 3,610 | 3,645 | -25 | -0.7% | 32,300 |
| 2025/09/10 | 3,640 | 3,690 | 3,625 | 3,670 | +10 | +0.3% | 20,800 |
| 2025/09/09 | 3,645 | 3,720 | 3,630 | 3,660 | +25 | +0.7% | 68,500 |
| 2025/09/08 | 3,645 | 3,690 | 3,605 | 3,635 | -15 | -0.4% | 40,000 |
| 2025/09/05 | 3,665 | 3,680 | 3,625 | 3,650 | -10 | -0.3% | 34,000 |
| 2025/09/04 | 3,685 | 3,700 | 3,640 | 3,660 | -50 | -1.3% | 36,700 |
| 2025/09/03 | 3,700 | 3,735 | 3,665 | 3,710 | -15 | -0.4% | 50,200 |
| 2025/09/02 | 3,800 | 3,840 | 3,700 | 3,725 | -55 | -1.5% | 86,300 |
| 2025/09/01 | 3,760 | 3,820 | 3,740 | 3,780 | -20 | -0.5% | 57,500 |
| 2025/08/29 | 3,900 | 3,910 | 3,780 | 3,800 | -155 | -3.9% | 83,500 |
| 2025/08/28 | 3,940 | 3,975 | 3,910 | 3,955 | ±0 | ±0% | 167,600 |
| 2025/08/27 | 3,820 | 4,020 | 3,810 | 3,955 | +120 | +3.1% | 415,600 |
| 2025/08/26 | 3,790 | 3,880 | 3,775 | 3,835 | +25 | +0.7% | 114,700 |
| 2025/08/25 | 3,820 | 3,860 | 3,805 | 3,810 | -5 | -0.1% | 78,600 |
| 2025/08/22 | 3,780 | 3,855 | 3,755 | 3,815 | +20 | +0.5% | 85,600 |
| 2025/08/21 | 3,860 | 3,860 | 3,790 | 3,795 | -105 | -2.7% | 100,100 |
| 2025/08/20 | 3,885 | 3,910 | 3,820 | 3,900 | -35 | -0.9% | 71,500 |
| 2025/08/19 | 3,935 | 3,950 | 3,860 | 3,935 | +5 | +0.1% | 79,000 |
| 2025/08/18 | 3,890 | 3,970 | 3,865 | 3,930 | +90 | +2.3% | 120,500 |
| 2025/08/15 | 3,800 | 3,860 | 3,775 | 3,840 | +30 | +0.8% | 66,000 |
| 2025/08/14 | 3,860 | 3,860 | 3,800 | 3,810 | -20 | -0.5% | 60,400 |
| 2025/08/13 | 3,895 | 3,895 | 3,775 | 3,830 | -30 | -0.8% | 93,400 |
| 2025/08/12 | 3,885 | 3,895 | 3,795 | 3,860 | -5 | -0.1% | 82,700 |
| 2025/08/08 | 3,865 | 3,895 | 3,805 | 3,865 | +15 | +0.4% | 73,000 |
| 2025/08/07 | 3,825 | 3,850 | 3,790 | 3,850 | +15 | +0.4% | 74,200 |
| 2025/08/06 | 3,755 | 3,845 | 3,745 | 3,835 | +100 | +2.7% | 104,100 |
| 2025/08/05 | 3,740 | 3,800 | 3,725 | 3,735 | ±0 | ±0% | 99,200 |
| 2025/08/04 | 3,655 | 3,770 | 3,640 | 3,735 | +30 | +0.8% | 141,800 |
| 2025/08/01 | 3,640 | 3,730 | 3,620 | 3,705 | +105 | +2.9% | 132,900 |
| 2025/07/31 | 3,535 | 3,650 | 3,520 | 3,600 | +50 | +1.4% | 152,400 |
| 2025/07/30 | 3,560 | 3,590 | 3,485 | 3,550 | -5 | -0.1% | 93,800 |
| 2025/07/29 | 3,605 | 3,610 | 3,500 | 3,555 | -30 | -0.8% | 160,600 |
| 2025/07/28 | 3,610 | 3,615 | 3,495 | 3,585 | -50 | -1.4% | 173,000 |
| 2025/07/25 | 3,640 | 3,740 | 3,585 | 3,635 | +15 | +0.4% | 198,200 |
| 2025/07/24 | 3,550 | 3,655 | 3,505 | 3,620 | +55 | +1.5% | 232,300 |
| 2025/07/23 | 3,470 | 3,570 | 3,445 | 3,565 | +165 | +4.9% | 239,400 |
| 2025/07/22 | 3,410 | 3,450 | 3,335 | 3,400 | +55 | +1.6% | 181,600 |
| 2025/07/18 | 3,250 | 3,350 | 3,245 | 3,345 | +135 | +4.2% | 176,100 |
| 2025/07/17 | 3,110 | 3,220 | 3,075 | 3,210 | +135 | +4.4% | 152,800 |
| 2025/07/16 | 3,085 | 3,105 | 3,045 | 3,075 | +20 | +0.7% | 88,600 |
| 2025/07/15 | 3,130 | 3,135 | 3,030 | 3,055 | -45 | -1.5% | 110,900 |
| 2025/07/14 | 3,070 | 3,195 | 3,015 | 3,100 | +180 | +6.2% | 368,100 |
| 2025/07/11 | 2,896 | 2,960 | 2,895 | 2,920 | +25 | +0.9% | 111,400 |
| 2025/07/10 | 2,893 | 2,915 | 2,846 | 2,895 | +1 | ±0% | 102,800 |
| 2025/07/09 | 2,876 | 2,894 | 2,851 | 2,894 | +30 | +1% | 61,700 |
| 2025/07/08 | 2,820 | 2,879 | 2,813 | 2,864 | +31 | +1.1% | 66,600 |
| 2025/07/07 | 2,810 | 2,882 | 2,800 | 2,833 | +33 | +1.2% | 115,400 |
| 2025/07/04 | 2,691 | 2,827 | 2,691 | 2,800 | +112 | +4.2% | 189,100 |
| 2025/07/03 | 2,661 | 2,694 | 2,638 | 2,688 | -9 | -0.3% | 73,600 |
1～
50
件表示中 / 5780件
類似銘柄と比較する
現在ご覧いただいている「ファンタジー」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 |
|---|---|---|---|---|---|---|---|---|
| ファンタジー | 371,500円 | +5.7% | +65.7% | 0.40% | 29.39倍 | 11.17倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| カーブスＨＤ | 82,700円 | +7.2% | +14.2% | 2.06% | 19.03倍 | 3.75倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 応用地 | 296,800円 | +1.2% | -4.1% | 2.90% | 20.49倍 | 0.90倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| 丹青社 | 147,500円 | +8.9% | +43.0% | 4.75% | 13.38倍 | 2.08倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| ｄｅｌｙ | 171,700円 | +30.8% | +28.8% | 0.00% | 31.07倍 | 6.74倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
