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 |
|---|---|---|---|---|---|---|---|
| 2004/05/28 | 1,515.2 | 1,524.6 | 1,489.9 | 1,489.9 | -6.3 | -0.4% | 20,592 |
| 2004/05/27 | 1,530.9 | 1,546.7 | 1,496.2 | 1,496.2 | -50.5 | -3.3% | 22,968 |
| 2004/05/26 | 1,546.7 | 1,546.7 | 1,546.7 | 1,546.7 | -31.6 | -2% | 5,861 |
| 2004/05/25 | 1,578.3 | 1,578.3 | 1,578.3 | 1,578.3 | ±0 | ±0% | 4,910 |
| 2004/05/24 | 1,581.4 | 1,584.6 | 1,578.3 | 1,578.3 | ±0 | ±0% | 1,267 |
| 2004/05/21 | 1,575.1 | 1,578.3 | 1,575.1 | 1,578.3 | +94.7 | +6.4% | 1,426 |
| 2004/05/20 | 1,568.8 | 1,597.2 | 1,483.6 | 1,483.6 | -63.1 | -4.1% | 4,752 |
| 2004/05/19 | 1,568.8 | 1,568.8 | 1,518.3 | 1,546.7 | +37.9 | +2.5% | 1,584 |
| 2004/05/18 | 1,515.2 | 1,515.2 | 1,483.6 | 1,508.8 | +25.2 | +1.7% | 8,395 |
| 2004/05/17 | 1,483.6 | 1,515.2 | 1,483.6 | 1,483.6 | ±0 | ±0% | 5,861 |
| 2004/05/14 | 1,515.2 | 1,527.8 | 1,483.6 | 1,483.6 | -31.6 | -2.1% | 12,672 |
| 2004/05/13 | 1,546.7 | 1,597.2 | 1,496.2 | 1,515.2 | -18.9 | -1.2% | 8,712 |
| 2004/05/12 | 1,458.3 | 1,654 | 1,458.3 | 1,534.1 | +132.6 | +9.5% | 10,930 |
| 2004/05/11 | 1,414.1 | 1,512 | 1,401.5 | 1,401.5 | -113.7 | -7.5% | 12,989 |
| 2004/05/10 | 1,673 | 1,673 | 1,515.2 | 1,515.2 | -157.8 | -9.4% | 10,138 |
| 2004/05/07 | 1,736.1 | 1,736.1 | 1,673 | 1,673 | -69.4 | -4% | 11,246 |
| 2004/05/06 | 1,808.7 | 1,808.7 | 1,742.4 | 1,742.4 | -56.8 | -3.2% | 7,762 |
| 2004/04/30 | 1,767.7 | 1,830.8 | 1,679.3 | 1,799.2 | +22.1 | +1.2% | 15,840 |
| 2004/04/28 | 1,805.6 | 1,805.6 | 1,774 | 1,777.1 | -22.1 | -1.2% | 5,069 |
| 2004/04/27 | 1,805.6 | 1,805.6 | 1,786.6 | 1,799.2 | ±0 | ±0% | 3,643 |
| 2004/04/26 | 1,830.8 | 1,830.8 | 1,767.7 | 1,799.2 | +44.1 | +2.5% | 6,019 |
| 2004/04/23 | 1,710.9 | 1,767.7 | 1,695.1 | 1,755.1 | +41.1 | +2.4% | 13,781 |
| 2004/04/22 | 1,767.7 | 1,780.3 | 1,704.5 | 1,714 | -28.4 | -1.6% | 6,494 |
| 2004/04/21 | 1,786.6 | 1,786.6 | 1,679.3 | 1,742.4 | -50.5 | -2.8% | 22,334 |
| 2004/04/20 | 1,837.1 | 1,881.3 | 1,710.9 | 1,792.9 | -19 | -1% | 38,174 |
| 2004/04/19 | 1,906.6 | 1,906.6 | 1,799.2 | 1,811.9 | +157.9 | +9.5% | 32,630 |
| 2004/04/16 | 1,635.1 | 1,657.2 | 1,635.1 | 1,654 | +34.7 | +2.1% | 8,870 |
| 2004/04/15 | 1,616.2 | 1,641.4 | 1,609.8 | 1,619.3 | +3.1 | +0.2% | 26,928 |
| 2004/04/14 | 1,622.5 | 1,641.4 | 1,603.5 | 1,616.2 | -6.3 | -0.4% | 35,323 |
| 2004/04/13 | 1,609.8 | 1,641.4 | 1,603.5 | 1,622.5 | +63.2 | +4.1% | 26,453 |
| 2004/04/12 | 1,458.3 | 1,578.3 | 1,458.3 | 1,559.3 | +107.3 | +7.4% | 20,750 |
| 2004/04/09 | 1,496.2 | 1,515.2 | 1,426.8 | 1,452 | -44.2 | -3% | 30,254 |
| 2004/04/08 | 1,502.5 | 1,505.7 | 1,483.6 | 1,496.2 | -6.3 | -0.4% | 12,830 |
| 2004/04/07 | 1,540.4 | 1,546.7 | 1,502.5 | 1,502.5 | +12.6 | +0.8% | 5,069 |
| 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 |
5201～
5250
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 | 384,000円 | +5.7% | +65.7% | 0.39% | 30.39倍 | 11.55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 | 221,000円 | +5.6% | -2.8% | 3.08% | 13.60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 | 328,000円 | +14.4% | +42.3% | 0.00% | 61.74倍 | 13.77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 | 299,300円 | +1.2% | -4.1% | 2.87% | 20.66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 | 79,300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 |
市場注目の銘柄
チャート関連のコラム
