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 |
|---|---|---|---|---|---|---|---|
| 2004/08/09 | 1,638.3 | 1,647.7 | 1,635.1 | 1,641.4 | -9.5 | -0.6% | 26,770 |
| 2004/08/06 | 1,641.4 | 1,650.9 | 1,641.4 | 1,650.9 | ±0 | ±0% | 10,296 |
| 2004/08/05 | 1,654 | 1,654 | 1,650.9 | 1,650.9 | +66.3 | +4.2% | 1,426 |
| 2004/08/04 | 1,647.7 | 1,647.7 | 1,584.6 | 1,584.6 | -63.1 | -3.8% | 1,742 |
| 2004/08/03 | 1,628.8 | 1,654 | 1,628.8 | 1,647.7 | ±0 | ±0% | 4,594 |
| 2004/08/02 | 1,644.6 | 1,685.6 | 1,641.4 | 1,647.7 | ±0 | ±0% | 19,483 |
| 2004/07/30 | 1,654 | 1,666.7 | 1,647.7 | 1,647.7 | -19 | -1.1% | 5,386 |
| 2004/07/29 | 1,647.7 | 1,666.7 | 1,647.7 | 1,666.7 | +37.9 | +2.3% | 8,870 |
| 2004/07/28 | 1,635.1 | 1,663.5 | 1,603.5 | 1,628.8 | -31.6 | -1.9% | 12,672 |
| 2004/07/27 | 1,647.7 | 1,673 | 1,641.4 | 1,660.4 | -12.6 | -0.8% | 15,048 |
| 2004/07/26 | 1,666.7 | 1,685.6 | 1,647.7 | 1,673 | -6.3 | -0.4% | 6,970 |
| 2004/07/23 | 1,726.6 | 1,729.8 | 1,679.3 | 1,679.3 | -50.5 | -2.9% | 9,662 |
| 2004/07/22 | 1,723.5 | 1,729.8 | 1,641.4 | 1,729.8 | -18.9 | -1.1% | 14,890 |
| 2004/07/21 | 1,695.1 | 1,748.7 | 1,654 | 1,748.7 | -22.1 | -1.2% | 12,355 |
| 2004/07/20 | 1,783.5 | 1,792.9 | 1,767.7 | 1,770.8 | ±0 | ±0% | 18,216 |
| 2004/07/16 | 1,736.1 | 1,770.8 | 1,717.2 | 1,770.8 | +22.1 | +1.3% | 14,731 |
| 2004/07/15 | 1,745.6 | 1,774 | 1,745.6 | 1,748.7 | -25.3 | -1.4% | 6,811 |
| 2004/07/14 | 1,710.9 | 1,774 | 1,710.9 | 1,774 | +63.1 | +3.7% | 31,680 |
| 2004/07/13 | 1,751.9 | 1,751.9 | 1,710.9 | 1,710.9 | -25.2 | -1.5% | 10,454 |
| 2004/07/12 | 1,736.1 | 1,736.1 | 1,704.5 | 1,736.1 | +18.9 | +1.1% | 7,128 |
| 2004/07/09 | 1,704.5 | 1,717.2 | 1,685.6 | 1,717.2 | +12.7 | +0.7% | 5,861 |
| 2004/07/08 | 1,710.9 | 1,717.2 | 1,654 | 1,704.5 | +12.6 | +0.7% | 15,523 |
| 2004/07/07 | 1,657.2 | 1,691.9 | 1,654 | 1,691.9 | -12.6 | -0.7% | 3,802 |
| 2004/07/06 | 1,654 | 1,717.2 | 1,654 | 1,704.5 | ±0 | ±0% | 22,810 |
| 2004/07/05 | 1,641.4 | 1,704.5 | 1,641.4 | 1,704.5 | +41 | +2.5% | 16,474 |
| 2004/07/02 | 1,663.5 | 1,663.5 | 1,654 | 1,663.5 | -9.5 | -0.6% | 6,653 |
| 2004/07/01 | 1,666.7 | 1,673 | 1,641.4 | 1,673 | +31.6 | +1.9% | 23,760 |
| 2004/06/30 | 1,673 | 1,679.3 | 1,641.4 | 1,641.4 | -19 | -1.1% | 27,720 |
| 2004/06/29 | 1,657.2 | 1,673 | 1,641.4 | 1,660.4 | -44.1 | -2.6% | 6,178 |
| 2004/06/28 | 1,654 | 1,704.5 | 1,635.1 | 1,704.5 | +63.1 | +3.8% | 28,829 |
| 2004/06/25 | 1,641.4 | 1,654 | 1,628.8 | 1,641.4 | -12.6 | -0.8% | 12,830 |
| 2004/06/24 | 1,609.8 | 1,654 | 1,609.8 | 1,654 | +53.6 | +3.3% | 52,114 |
| 2004/06/23 | 1,578.3 | 1,616.2 | 1,578.3 | 1,600.4 | +22.1 | +1.4% | 28,195 |
| 2004/06/22 | 1,590.9 | 1,590.9 | 1,578.3 | 1,578.3 | +6.3 | +0.4% | 15,365 |
| 2004/06/21 | 1,578.3 | 1,597.2 | 1,565.7 | 1,572 | +56.8 | +3.7% | 31,997 |
| 2004/06/18 | 1,521.5 | 1,546.7 | 1,508.8 | 1,515.2 | +37.9 | +2.6% | 79,992 |
| 2004/06/17 | 1,483.6 | 1,483.6 | 1,464.6 | 1,477.3 | +19 | +1.3% | 11,246 |
| 2004/06/16 | 1,452 | 1,464.6 | 1,452 | 1,458.3 | +6.3 | +0.4% | 10,613 |
| 2004/06/15 | 1,461.5 | 1,464.6 | 1,452 | 1,452 | -12.6 | -0.9% | 5,386 |
| 2004/06/14 | 1,464.6 | 1,464.6 | 1,445.7 | 1,464.6 | +6.3 | +0.4% | 5,386 |
| 2004/06/11 | 1,464.6 | 1,471 | 1,458.3 | 1,458.3 | -6.3 | -0.4% | 4,435 |
| 2004/06/10 | 1,471 | 1,471 | 1,458.3 | 1,464.6 | -19 | -1.3% | 3,485 |
| 2004/06/09 | 1,471 | 1,483.6 | 1,471 | 1,483.6 | ±0 | ±0% | 2,534 |
| 2004/06/08 | 1,483.6 | 1,483.6 | 1,467.8 | 1,483.6 | +12.6 | +0.9% | 5,861 |
| 2004/06/07 | 1,452 | 1,477.3 | 1,445.7 | 1,471 | +19 | +1.3% | 6,019 |
| 2004/06/04 | 1,467.8 | 1,471 | 1,452 | 1,452 | ±0 | ±0% | 3,010 |
| 2004/06/03 | 1,471 | 1,471 | 1,452 | 1,452 | -12.6 | -0.9% | 2,534 |
| 2004/06/02 | 1,458.3 | 1,483.6 | 1,452 | 1,464.6 | ±0 | ±0% | 4,118 |
| 2004/06/01 | 1,464.6 | 1,483.6 | 1,464.6 | 1,464.6 | -25.3 | -1.7% | 1,901 |
| 2004/05/31 | 1,496.2 | 1,515.2 | 1,486.7 | 1,489.9 | ±0 | ±0% | 16,474 |
5151～
5200
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 | 379,500円 | +5.7% | +65.7% | 0.40% | 30.03倍 | 11.41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 | 219,100円 | +5.6% | -2.8% | 3.10% | 13.48倍 | 0.87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 | 333,500円 | +14.4% | +42.3% | 0.00% | 62.78倍 | 14.00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 | 299,100円 | +1.2% | -4.1% | 2.88% | 20.65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
