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 |
|---|---|---|---|---|---|---|---|
| 2004/04/06 | 1,559.3 | 1,559.3 | 1,477.3 | 1,489.9 | -75.8 | -4.8% | 8,237 |
| 2004/04/05 | 1,527.8 | 1,565.7 | 1,477.3 | 1,565.7 | +107.4 | +7.4% | 9,346 |
| 2004/04/02 | 1,546.7 | 1,553 | 1,458.3 | 1,458.3 | -107.4 | -6.9% | 31,363 |
| 2004/04/01 | 1,565.7 | 1,565.7 | 1,515.2 | 1,565.7 | ±0 | ±0% | 22,968 |
| 2004/03/31 | 1,546.7 | 1,565.7 | 1,508.8 | 1,565.7 | -6.3 | -0.4% | 6,336 |
| 2004/03/30 | 1,452 | 1,572 | 1,452 | 1,572 | +120 | +8.3% | 26,928 |
| 2004/03/29 | 1,452 | 1,452 | 1,433.1 | 1,452 | ±0 | ±0% | 1,901 |
| 2004/03/26 | 1,401.5 | 1,502.5 | 1,401.5 | 1,452 | -50.5 | -3.4% | 2,218 |
| 2004/03/25 | 1,388.9 | 1,502.5 | 1,357.3 | 1,502.5 | +113.6 | +8.2% | 9,662 |
| 2004/03/24 | 1,388.9 | 1,388.9 | 1,376.3 | 1,388.9 | ±0 | ±0% | 475 |
| 2004/03/23 | 1,433.1 | 1,433.1 | 1,388.9 | 1,388.9 | -37.9 | -2.7% | 3,802 |
| 2004/03/22 | 1,433.1 | 1,433.1 | 1,420.5 | 1,426.8 | +69.5 | +5.1% | 14,256 |
| 2004/03/19 | 1,313.1 | 1,357.3 | 1,313.1 | 1,357.3 | +44.2 | +3.4% | 16,949 |
| 2004/03/18 | 1,335.2 | 1,338.4 | 1,313.1 | 1,313.1 | -25.3 | -1.9% | 8,078 |
| 2004/03/17 | 1,306.8 | 1,338.4 | 1,306.8 | 1,338.4 | +19 | +1.4% | 3,802 |
| 2004/03/16 | 1,322.6 | 1,338.4 | 1,319.4 | 1,319.4 | ±0 | ±0% | 1,901 |
| 2004/03/15 | 1,351 | 1,357.3 | 1,316.3 | 1,319.4 | -31.6 | -2.3% | 12,197 |
| 2004/03/12 | 1,300.5 | 1,351 | 1,294.2 | 1,351 | +56.8 | +4.4% | 10,296 |
| 2004/03/11 | 1,313.1 | 1,316.3 | 1,294.2 | 1,294.2 | -18.9 | -1.4% | 9,187 |
| 2004/03/10 | 1,297.3 | 1,313.1 | 1,297.3 | 1,313.1 | +22.1 | +1.7% | 634 |
| 2004/03/09 | 1,300.5 | 1,306.8 | 1,291 | 1,291 | -9.5 | -0.7% | 6,019 |
| 2004/03/08 | 1,281.6 | 1,303.7 | 1,275.3 | 1,300.5 | +12.6 | +1% | 5,702 |
| 2004/03/05 | 1,313.1 | 1,313.1 | 1,265.8 | 1,287.9 | -28.4 | -2.2% | 16,632 |
| 2004/03/04 | 1,332.1 | 1,332.1 | 1,316.3 | 1,316.3 | -22.1 | -1.7% | 2,534 |
| 2004/03/03 | 1,335.2 | 1,338.4 | 1,328.9 | 1,338.4 | +6.3 | +0.5% | 3,010 |
| 2004/03/02 | 1,328.9 | 1,332.1 | 1,328.9 | 1,332.1 | -12.6 | -0.9% | 634 |
| 2004/03/01 | 1,357.3 | 1,357.3 | 1,325.8 | 1,344.7 | -37.9 | -2.7% | 5,702 |
| 2004/02/27 | 1,265.8 | 1,382.6 | 1,262.6 | 1,382.6 | +120 | +9.5% | 10,771 |
| 2004/02/26 | 1,287.9 | 1,287.9 | 1,246.8 | 1,262.6 | -31.6 | -2.4% | 4,118 |
| 2004/02/25 | 1,294.2 | 1,294.2 | 1,275.3 | 1,294.2 | ±0 | ±0% | 2,059 |
| 2004/02/24 | 1,319.4 | 1,325.8 | 1,294.2 | 1,294.2 | -44.2 | -3.3% | 1,742 |
| 2004/02/23 | 1,357.3 | 1,357.3 | 1,332.1 | 1,338.4 | -50.5 | -3.6% | 22,493 |
| 2004/02/20 | 1,388.9 | 1,388.9 | 1,363.6 | 1,388.9 | +25.3 | +1.9% | 7,445 |
| 2004/02/19 | 1,401.5 | 1,401.5 | 1,363.6 | 1,363.6 | -50.5 | -3.6% | 11,246 |
| 2004/02/18 | 1,420.5 | 1,420.5 | 1,401.5 | 1,414.1 | -37.9 | -2.6% | 24,394 |
| 2004/02/17 | 1,388.9 | 1,455.2 | 1,385.7 | 1,452 | +126.2 | +9.5% | 26,928 |
| 2004/02/16 | 1,331.5 | 1,331.5 | 1,299.9 | 1,325.8 | +31.6 | +2.4% | 13,939 |
| 2004/02/13 | 1,279.8 | 1,311.4 | 1,279.8 | 1,294.2 | +14.4 | +1.1% | 10,803 |
| 2004/02/12 | 1,279.8 | 1,314.3 | 1,279.8 | 1,279.8 | -11.5 | -0.9% | 9,583 |
| 2004/02/10 | 1,294.2 | 1,302.8 | 1,279.8 | 1,291.3 | -2.9 | -0.2% | 28,227 |
| 2004/02/09 | 1,317.1 | 1,320 | 1,294.2 | 1,294.2 | -37.3 | -2.8% | 17,598 |
| 2004/02/06 | 1,348.7 | 1,348.7 | 1,320 | 1,331.5 | -40.2 | -2.9% | 11,500 |
| 2004/02/05 | 1,305.7 | 1,371.7 | 1,297.1 | 1,371.7 | +80.4 | +6.2% | 19,863 |
| 2004/02/04 | 1,268.4 | 1,297.1 | 1,268.4 | 1,291.3 | +28.7 | +2.3% | 7,318 |
| 2004/02/03 | 1,265.5 | 1,285.6 | 1,262.6 | 1,262.6 | +22.9 | +1.8% | 9,757 |
| 2004/02/02 | 1,222.5 | 1,239.7 | 1,216.7 | 1,239.7 | +23 | +1.9% | 8,364 |
| 2004/01/30 | 1,216.7 | 1,233.9 | 1,216.7 | 1,216.7 | ±0 | ±0% | 26,659 |
| 2004/01/29 | 1,225.3 | 1,225.3 | 1,208.1 | 1,216.7 | -25.8 | -2.1% | 6,970 |
| 2004/01/28 | 1,239.7 | 1,242.5 | 1,228.2 | 1,242.5 | -8.6 | -0.7% | 8,712 |
| 2004/01/27 | 1,262.6 | 1,268.4 | 1,245.4 | 1,251.1 | -11.5 | -0.9% | 23,348 |
5151～
5200
件表示中 / 5680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 | 236,800円 | +5.7% | +65.7% | 0.63% | 18.73倍 | 7.12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 |
| 丹青社 | 103,800円 | +6.7% | +14.7% | 5.78% | 11.12倍 | 1.47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 | 121,200円 | +27.0% | +7.5% | 0.00% | 31.05倍 | 5.17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 |
| アンビス | 47,300円 | +26.3% | -21.7% | 0.85% | 7.95倍 | 1.39倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| 三協フロン | 193,700円 | +5.0% | -1.5% | 4.13% | 8.44倍 | 0.93倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
市場注目の銘柄
チャート関連のコラム
