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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,840.3 | 1,857.6 | 1,829.9 | 1,829.9 | -38.2 | -2% | 13,248 |
| 2005/03/18 | 1,871.5 | 1,871.5 | 1,840.3 | 1,868.1 | -6.9 | -0.4% | 3,024 |
| 2005/03/17 | 1,854.2 | 1,875 | 1,826.4 | 1,875 | +13.9 | +0.7% | 14,400 |
| 2005/03/16 | 1,822.9 | 1,875 | 1,822.9 | 1,861.1 | +38.2 | +2.1% | 11,664 |
| 2005/03/15 | 1,847.2 | 1,847.2 | 1,822.9 | 1,822.9 | -31.3 | -1.7% | 7,632 |
| 2005/03/14 | 1,854.2 | 1,899.3 | 1,854.2 | 1,854.2 | -20.8 | -1.1% | 12,096 |
| 2005/03/11 | 1,909.7 | 1,909.7 | 1,861.1 | 1,875 | -6.9 | -0.4% | 27,504 |
| 2005/03/10 | 1,822.9 | 1,902.8 | 1,822.9 | 1,881.9 | +45.1 | +2.5% | 40,752 |
| 2005/03/09 | 1,822.9 | 1,840.3 | 1,822.9 | 1,836.8 | +6.9 | +0.4% | 9,792 |
| 2005/03/08 | 1,840.3 | 1,840.3 | 1,819.4 | 1,829.9 | -20.8 | -1.1% | 9,504 |
| 2005/03/07 | 1,871.5 | 1,871.5 | 1,843.8 | 1,850.7 | -24.3 | -1.3% | 9,216 |
| 2005/03/04 | 1,885.4 | 1,885.4 | 1,840.3 | 1,875 | -20.8 | -1.1% | 11,088 |
| 2005/03/03 | 1,906.3 | 1,909.7 | 1,885.4 | 1,895.8 | ±0 | ±0% | 9,792 |
| 2005/03/02 | 1,916.7 | 1,916.7 | 1,878.5 | 1,895.8 | -10.5 | -0.6% | 16,992 |
| 2005/03/01 | 1,868.1 | 1,909.7 | 1,847.2 | 1,906.3 | +34.8 | +1.9% | 28,224 |
| 2005/02/28 | 1,857.6 | 1,871.5 | 1,840.3 | 1,871.5 | +31.2 | +1.7% | 25,488 |
| 2005/02/25 | 1,840.3 | 1,854.2 | 1,791.7 | 1,840.3 | +27.8 | +1.5% | 26,352 |
| 2005/02/24 | 1,774.3 | 1,840.3 | 1,750 | 1,812.5 | +34.7 | +2% | 27,216 |
| 2005/02/23 | 1,736.1 | 1,777.8 | 1,711.8 | 1,777.8 | +17.4 | +1% | 44,352 |
| 2005/02/22 | 1,784.7 | 1,784.7 | 1,760.4 | 1,760.4 | -24.3 | -1.4% | 31,104 |
| 2005/02/21 | 1,774.3 | 1,819.4 | 1,774.3 | 1,784.7 | -45.2 | -2.5% | 36,720 |
| 2005/02/18 | 1,868.1 | 1,868.1 | 1,829.9 | 1,829.9 | -41.6 | -2.2% | 24,624 |
| 2005/02/17 | 1,822.9 | 1,875 | 1,822.9 | 1,871.5 | +31.2 | +1.7% | 29,808 |
| 2005/02/16 | 1,854.2 | 1,854.2 | 1,819.4 | 1,840.3 | -17.3 | -0.9% | 15,840 |
| 2005/02/15 | 1,833.3 | 1,895.8 | 1,805.6 | 1,857.6 | -20.6 | -1.1% | 41,328 |
| 2005/02/14 | 1,859.2 | 1,893.9 | 1,859.2 | 1,878.2 | -6.3 | -0.3% | 68,112 |
| 2005/02/10 | 1,862.4 | 1,887.6 | 1,856.1 | 1,884.5 | +22.1 | +1.2% | 75,398 |
| 2005/02/09 | 1,862.4 | 1,868.7 | 1,852.9 | 1,862.4 | +3.2 | +0.2% | 74,606 |
| 2005/02/08 | 1,834 | 1,859.2 | 1,824.5 | 1,859.2 | +28.4 | +1.6% | 105,653 |
| 2005/02/07 | 1,808.7 | 1,830.8 | 1,808.7 | 1,830.8 | -3.2 | -0.2% | 62,093 |
| 2005/02/04 | 1,834 | 1,834 | 1,821.3 | 1,834 | ±0 | ±0% | 60,192 |
| 2005/02/03 | 1,830.8 | 1,834 | 1,818.2 | 1,834 | ±0 | ±0% | 63,518 |
| 2005/02/02 | 1,830.8 | 1,834 | 1,824.5 | 1,834 | +3.2 | +0.2% | 97,891 |
| 2005/02/01 | 1,827.7 | 1,846.6 | 1,824.5 | 1,830.8 | +3.1 | +0.2% | 268,171 |
| 2005/01/31 | 1,811.9 | 1,830.8 | 1,748.7 | 1,827.7 | +6.4 | +0.4% | 435,283 |
| 2005/01/28 | 1,830.8 | 1,843.4 | 1,821.3 | 1,821.3 | -19 | -1% | 117,533 |
| 2005/01/27 | 1,830.8 | 1,840.3 | 1,824.5 | 1,840.3 | +15.8 | +0.9% | 64,152 |
| 2005/01/26 | 1,859.2 | 1,859.2 | 1,808.7 | 1,824.5 | -34.7 | -1.9% | 58,608 |
| 2005/01/25 | 1,824.5 | 1,862.4 | 1,811.9 | 1,859.2 | +34.7 | +1.9% | 150,005 |
| 2005/01/24 | 1,824.5 | 1,837.1 | 1,802.4 | 1,824.5 | +18.9 | +1% | 184,536 |
| 2005/01/21 | 1,748.7 | 1,815 | 1,720.3 | 1,805.6 | +6.4 | +0.4% | 306,662 |
| 2005/01/20 | 1,821.3 | 1,821.3 | 1,786.6 | 1,799.2 | -31.6 | -1.7% | 142,877 |
| 2005/01/19 | 1,875 | 1,881.3 | 1,811.9 | 1,830.8 | +56.8 | +3.2% | 235,382 |
| 2005/01/18 | 1,755.1 | 1,786.6 | 1,742.4 | 1,774 | +18.9 | +1.1% | 103,118 |
| 2005/01/17 | 1,726.6 | 1,755.1 | 1,717.2 | 1,755.1 | +50.6 | +3% | 138,600 |
| 2005/01/14 | 1,663.5 | 1,710.9 | 1,660.4 | 1,704.5 | +41 | +2.5% | 144,144 |
| 2005/01/13 | 1,657.2 | 1,666.7 | 1,644.6 | 1,663.5 | +6.3 | +0.4% | 49,421 |
| 2005/01/12 | 1,673 | 1,673 | 1,647.7 | 1,657.2 | -15.8 | -0.9% | 53,539 |
| 2005/01/11 | 1,701.4 | 1,704.5 | 1,666.7 | 1,673 | -6.3 | -0.4% | 53,381 |
| 2005/01/07 | 1,695.1 | 1,698.2 | 1,654 | 1,679.3 | +6.3 | +0.4% | 75,874 |
5001～
5050
件表示中 / 5764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 | 382,500円 | +5.7% | +65.7% | 0.39% | 30.27倍 | 11.50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 | 221,600円 | +5.6% | -2.8% | 3.07% | 13.63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 |
| 弁護士コム | 327,500円 | +14.4% | +42.3% | 0.00% | 61.65倍 | 13.75倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| 応用地 | 299,700円 | +1.2% | -4.1% | 2.87% | 20.69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 |
| カーブスＨＤ | 79,200円 | +7.2% | +14.2% | 2.15% | 18.23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 |
市場注目の銘柄
チャート関連のコラム
