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 |
|---|---|---|---|---|---|---|---|
| 2004/03/15 | 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 |
| 2004/01/26 | 1,254 | 1,268.4 | 1,233.9 | 1,262.6 | +5.7 | +0.5% | 36,590 |
| 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 |
5251～
5300
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
