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 |
|---|---|---|---|---|---|---|---|
| 2004/01/23 | 1,291.3 | 1,291.3 | 1,248.3 | 1,256.9 | -40.2 | -3.1% | 18,121 |
| 2004/01/22 | 1,299.9 | 1,308.5 | 1,271.2 | 1,297.1 | ±0 | ±0% | 21,780 |
| 2004/01/21 | 1,254 | 1,302.8 | 1,248.3 | 1,297.1 | +63.2 | +5.1% | 14,985 |
| 2004/01/20 | 1,297.1 | 1,320 | 1,228.2 | 1,233.9 | -86.1 | -6.5% | 28,924 |
| 2004/01/19 | 1,377.4 | 1,388.9 | 1,297.1 | 1,320 | -68.9 | -5% | 41,818 |
| 2004/01/16 | 1,365.9 | 1,457.8 | 1,348.7 | 1,388.9 | +68.9 | +5.2% | 83,287 |
| 2004/01/15 | 1,279.8 | 1,337.2 | 1,262.6 | 1,320 | +40.2 | +3.1% | 48,787 |
| 2004/01/14 | 1,245.4 | 1,288.5 | 1,233.9 | 1,279.8 | +57.3 | +4.7% | 35,371 |
| 2004/01/13 | 1,233.9 | 1,233.9 | 1,216.7 | 1,222.5 | -11.4 | -0.9% | 23,174 |
| 2004/01/09 | 1,193.8 | 1,233.9 | 1,139.2 | 1,233.9 | +45.9 | +3.9% | 45,825 |
| 2004/01/08 | 1,133.5 | 1,233.9 | 1,119.1 | 1,188 | +74.6 | +6.7% | 49,310 |
| 2004/01/07 | 1,061.8 | 1,118.6 | 1,061.8 | 1,113.4 | +52.2 | +4.9% | 32,409 |
| 2004/01/06 | 1,033.1 | 1,061.2 | 1,004.4 | 1,061.2 | +39.6 | +3.9% | 21,432 |
| 2004/01/05 | 1,031.9 | 1,031.9 | 998.6 | 1,021.6 | +23 | +2.3% | 2,439 |
| 2003/12/30 | 975.7 | 998.6 | 975.7 | 998.6 | +30.4 | +3.1% | 1,917 |
| 2003/12/29 | 958.4 | 981.4 | 958.4 | 968.2 | -7.5 | -0.8% | 2,962 |
| 2003/12/26 | 952.7 | 975.7 | 941.2 | 975.7 | +5.8 | +0.6% | 3,833 |
| 2003/12/25 | 964.2 | 969.9 | 958.4 | 969.9 | +22.9 | +2.4% | 4,008 |
| 2003/12/24 | 969.9 | 969.9 | 947 | 947 | -8.6 | -0.9% | 2,788 |
| 2003/12/22 | 969.9 | 969.9 | 941.2 | 955.6 | +43.1 | +4.7% | 4,530 |
| 2003/12/19 | 918.3 | 918.3 | 912.5 | 912.5 | ±0 | ±0% | 2,962 |
| 2003/12/18 | 906.8 | 912.5 | 906.8 | 912.5 | +16.6 | +1.9% | 34,151 |
| 2003/12/17 | 894.7 | 898.8 | 894.7 | 895.9 | -2.9 | -0.3% | 30,144 |
| 2003/12/16 | 895.3 | 903.9 | 889.6 | 898.8 | +3.5 | +0.4% | 6,273 |
| 2003/12/15 | 895.3 | 895.3 | 888.4 | 895.3 | ±0 | ±0% | 19,863 |
| 2003/12/12 | 903.4 | 903.4 | 889.6 | 895.3 | -8.6 | -1% | 9,060 |
| 2003/12/11 | 907.4 | 909.7 | 890.2 | 903.9 | -2.9 | -0.3% | 5,750 |
| 2003/12/10 | 935.5 | 935.5 | 906.8 | 906.8 | -11.5 | -1.3% | 4,356 |
| 2003/12/09 | 918.3 | 918.3 | 909.7 | 918.3 | -7.4 | -0.8% | 7,318 |
| 2003/12/08 | 936.1 | 936.1 | 925.7 | 925.7 | -32.7 | -3.4% | 3,833 |
| 2003/12/05 | 958.4 | 958.4 | 958.4 | 958.4 | +33.2 | +3.6% | 1,045 |
| 2003/12/04 | 924 | 941.2 | 924 | 925.2 | +1.2 | +0.1% | 7,492 |
| 2003/12/03 | 929.8 | 935.5 | 924 | 924 | -5.8 | -0.6% | 2,962 |
| 2003/12/02 | 929.8 | 929.8 | 929.8 | 929.8 | +5.8 | +0.6% | 1,394 |
| 2003/12/01 | 924 | 929.8 | 918.3 | 924 | -5.8 | -0.6% | 5,924 |
| 2003/11/28 | 929.8 | 930.9 | 918.3 | 929.8 | -8.6 | -0.9% | 26,310 |
| 2003/11/27 | 935.5 | 947 | 932.6 | 938.4 | +9.8 | +1.1% | 16,204 |
| 2003/11/26 | 975.1 | 975.1 | 924.6 | 928.6 | -35.6 | -3.7% | 9,932 |
| 2003/11/25 | 975.7 | 976.8 | 964.2 | 964.2 | +5.8 | +0.6% | 14,636 |
| 2003/11/21 | 1,004.4 | 1,004.4 | 958.4 | 958.4 | -46 | -4.6% | 17,076 |
| 2003/11/20 | 1,056 | 1,061.8 | 952.7 | 1,004.4 | -34.4 | -3.3% | 11,848 |
| 2003/11/19 | 1,038.8 | 1,038.8 | 1,004.4 | 1,038.8 | +17.2 | +1.7% | 3,833 |
| 2003/11/18 | 1,067.5 | 1,067.5 | 981.4 | 1,021.6 | -45.9 | -4.3% | 14,985 |
| 2003/11/17 | 1,073.2 | 1,073.2 | 1,061.8 | 1,067.5 | +28.7 | +2.8% | 12,371 |
| 2003/11/14 | 1,033.1 | 1,136.4 | 1,010.1 | 1,038.8 | +28.7 | +2.8% | 67,954 |
| 2003/11/13 | 924 | 1,033.1 | 924 | 1,010.1 | +86.1 | +9.3% | 26,484 |
| 2003/11/12 | 947 | 947 | 918.3 | 924 | -45.9 | -4.7% | 7,667 |
| 2003/11/11 | 992.9 | 1,010.1 | 969.9 | 969.9 | -34.5 | -3.4% | 11,500 |
| 2003/11/10 | 987.1 | 1,027.3 | 987.1 | 1,004.4 | +17.3 | +1.8% | 5,924 |
| 2003/11/07 | 981.4 | 987.1 | 975.7 | 987.1 | +5.7 | +0.6% | 2,614 |
5201～
5250
件表示中 / 5679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 | 233,600円 | +5.7% | +65.7% | 0.64% | 18.48倍 | 7.03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 |
| ｄｅｌｙ | 121,000円 | +27.0% | +7.5% | 0.00% | 30.99倍 | 5.16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 |
| 丹青社 | 101,500円 | +6.7% | +14.7% | 5.91% | 10.87倍 | 1.43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 |
| トライト | 45,400円 | +12.6% | +31.8% | 2.64% | 12.27倍 | 1.63倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| アンビス | 46,200円 | +26.3% | -21.7% | 0.87% | 7.76倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
