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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,777.8 | 1,788.2 | 1,756.9 | 1,777.8 | -27.8 | -1.5% | 20,160 |
| 2005/06/06 | 1,774.3 | 1,805.6 | 1,774.3 | 1,805.6 | -3.4 | -0.2% | 8,352 |
| 2005/06/03 | 1,826.4 | 1,826.4 | 1,784.7 | 1,809 | +3.4 | +0.2% | 7,056 |
| 2005/06/02 | 1,805.6 | 1,819.4 | 1,784.7 | 1,805.6 | -17.3 | -0.9% | 15,696 |
| 2005/06/01 | 1,836.8 | 1,854.2 | 1,809 | 1,822.9 | -38.2 | -2.1% | 9,216 |
| 2005/05/31 | 1,847.2 | 1,861.1 | 1,836.8 | 1,861.1 | +20.8 | +1.1% | 14,688 |
| 2005/05/30 | 1,833.3 | 1,840.3 | 1,805.6 | 1,840.3 | +7 | +0.4% | 9,792 |
| 2005/05/27 | 1,833.3 | 1,833.3 | 1,812.5 | 1,833.3 | ±0 | ±0% | 6,624 |
| 2005/05/26 | 1,784.7 | 1,833.3 | 1,784.7 | 1,833.3 | +6.9 | +0.4% | 14,544 |
| 2005/05/25 | 1,812.5 | 1,826.4 | 1,784.7 | 1,826.4 | +10.4 | +0.6% | 32,688 |
| 2005/05/24 | 1,809 | 1,826.4 | 1,805.6 | 1,816 | +3.5 | +0.2% | 7,632 |
| 2005/05/23 | 1,805.6 | 1,833.3 | 1,791.7 | 1,812.5 | +6.9 | +0.4% | 14,544 |
| 2005/05/20 | 1,746.5 | 1,840.3 | 1,743.1 | 1,805.6 | +62.5 | +3.6% | 33,264 |
| 2005/05/19 | 1,722.2 | 1,743.1 | 1,708.3 | 1,743.1 | +20.9 | +1.2% | 24,480 |
| 2005/05/18 | 1,725.7 | 1,746.5 | 1,722.2 | 1,722.2 | -31.3 | -1.8% | 10,656 |
| 2005/05/17 | 1,767.4 | 1,770.8 | 1,743.1 | 1,753.5 | -17.3 | -1% | 7,920 |
| 2005/05/16 | 1,774.3 | 1,798.6 | 1,767.4 | 1,770.8 | -34.8 | -1.9% | 6,336 |
| 2005/05/13 | 1,788.2 | 1,816 | 1,784.7 | 1,805.6 | -10.4 | -0.6% | 4,464 |
| 2005/05/12 | 1,822.9 | 1,868.1 | 1,816 | 1,816 | -31.2 | -1.7% | 7,488 |
| 2005/05/11 | 1,847.2 | 1,868.1 | 1,843.8 | 1,847.2 | -27.8 | -1.5% | 9,072 |
| 2005/05/10 | 1,857.6 | 1,875 | 1,847.2 | 1,875 | +27.8 | +1.5% | 26,496 |
| 2005/05/09 | 1,829.9 | 1,857.6 | 1,805.6 | 1,847.2 | +27.8 | +1.5% | 14,544 |
| 2005/05/06 | 1,822.9 | 1,822.9 | 1,791.7 | 1,819.4 | +6.9 | +0.4% | 4,752 |
| 2005/05/02 | 1,829.9 | 1,829.9 | 1,763.9 | 1,812.5 | +6.9 | +0.4% | 19,440 |
| 2005/04/28 | 1,805.6 | 1,812.5 | 1,791.7 | 1,805.6 | -6.9 | -0.4% | 14,400 |
| 2005/04/27 | 1,791.7 | 1,819.4 | 1,784.7 | 1,812.5 | +3.5 | +0.2% | 25,344 |
| 2005/04/26 | 1,781.3 | 1,809 | 1,760.4 | 1,809 | +24.3 | +1.4% | 28,512 |
| 2005/04/25 | 1,777.8 | 1,812.5 | 1,750 | 1,784.7 | ±0 | ±0% | 27,072 |
| 2005/04/22 | 1,732.6 | 1,784.7 | 1,694.4 | 1,784.7 | +97.2 | +5.8% | 22,032 |
| 2005/04/21 | 1,666.7 | 1,694.4 | 1,659.7 | 1,687.5 | -17.4 | -1% | 9,936 |
| 2005/04/20 | 1,736.1 | 1,736.1 | 1,677.1 | 1,704.9 | -6.9 | -0.4% | 14,112 |
| 2005/04/19 | 1,697.9 | 1,736.1 | 1,666.7 | 1,711.8 | +72.9 | +4.4% | 14,400 |
| 2005/04/18 | 1,711.8 | 1,711.8 | 1,635.4 | 1,638.9 | -100.7 | -5.8% | 27,792 |
| 2005/04/15 | 1,711.8 | 1,750 | 1,711.8 | 1,739.6 | +27.8 | +1.6% | 21,744 |
| 2005/04/14 | 1,763.9 | 1,763.9 | 1,708.3 | 1,711.8 | -52.1 | -3% | 12,528 |
| 2005/04/13 | 1,729.2 | 1,763.9 | 1,729.2 | 1,763.9 | +7 | +0.4% | 14,400 |
| 2005/04/12 | 1,784.7 | 1,791.7 | 1,756.9 | 1,756.9 | -38.2 | -2.1% | 10,080 |
| 2005/04/11 | 1,791.7 | 1,805.6 | 1,788.2 | 1,795.1 | -7 | -0.4% | 7,056 |
| 2005/04/08 | 1,840.3 | 1,840.3 | 1,802.1 | 1,802.1 | -27.8 | -1.5% | 10,368 |
| 2005/04/07 | 1,847.2 | 1,847.2 | 1,816 | 1,829.9 | +17.4 | +1% | 20,736 |
| 2005/04/06 | 1,788.2 | 1,812.5 | 1,788.2 | 1,812.5 | +27.8 | +1.6% | 14,976 |
| 2005/04/05 | 1,809 | 1,809 | 1,774.3 | 1,784.7 | +10.4 | +0.6% | 11,952 |
| 2005/04/04 | 1,802.1 | 1,816 | 1,770.8 | 1,774.3 | -55.6 | -3% | 12,528 |
| 2005/04/01 | 1,826.4 | 1,833.3 | 1,819.4 | 1,829.9 | +17.4 | +1% | 10,368 |
| 2005/03/31 | 1,767.4 | 1,822.9 | 1,767.4 | 1,812.5 | +52.1 | +3% | 22,896 |
| 2005/03/30 | 1,822.9 | 1,822.9 | 1,760.4 | 1,760.4 | -7 | -0.4% | 8,928 |
| 2005/03/29 | 1,805.6 | 1,805.6 | 1,767.4 | 1,767.4 | -45.1 | -2.5% | 9,648 |
| 2005/03/28 | 1,798.6 | 1,826.4 | 1,784.7 | 1,812.5 | +17.4 | +1% | 14,976 |
| 2005/03/25 | 1,795.1 | 1,795.1 | 1,770.8 | 1,795.1 | ±0 | ±0% | 16,704 |
| 2005/03/24 | 1,805.6 | 1,819.4 | 1,795.1 | 1,795.1 | -3.5 | -0.2% | 9,792 |
4951～
5000
件表示中 / 5765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 | 381,500円 | +5.7% | +65.7% | 0.39% | 30.19倍 | 11.47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 |
| トーカイ | 220,500円 | +5.6% | -2.8% | 3.08% | 13.57倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｍ＆Ａ総研Ｈ | 133,900円 | +8.5% | -31.7% | 0.00% | 18.56倍 | 6.94倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| カーブスＨＤ | 79,300円 | +7.2% | +14.2% | 2.14% | 18.25倍 | 3.59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 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58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 |
市場注目の銘柄
チャート関連のコラム
