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 |
|---|---|---|---|---|---|---|---|
| 2003/06/30 | 924 | 929.8 | 906.8 | 929.8 | +11.5 | +1.3% | 8,364 |
| 2003/06/27 | 901.1 | 924 | 901.1 | 918.3 | +17.2 | +1.9% | 11,848 |
| 2003/06/26 | 912.5 | 912.5 | 901.1 | 901.1 | -17.2 | -1.9% | 3,136 |
| 2003/06/25 | 935.5 | 935.5 | 918.3 | 918.3 | -11.5 | -1.2% | 1,220 |
| 2003/06/24 | 929.8 | 929.8 | 918.3 | 929.8 | ±0 | ±0% | 2,439 |
| 2003/06/23 | 924 | 929.8 | 924 | 929.8 | -34.4 | -3.6% | 1,742 |
| 2003/06/20 | 975.7 | 975.7 | 964.2 | 964.2 | +23 | +2.4% | 1,917 |
| 2003/06/19 | 947 | 952.7 | 941.2 | 941.2 | -11.5 | -1.2% | 4,879 |
| 2003/06/18 | 941.2 | 964.2 | 941.2 | 952.7 | +17.2 | +1.8% | 7,492 |
| 2003/06/17 | 929.8 | 947 | 929.8 | 935.5 | +17.2 | +1.9% | 15,856 |
| 2003/06/16 | 918.3 | 918.3 | 901.1 | 918.3 | -17.2 | -1.8% | 17,076 |
| 2003/06/13 | 952.7 | 952.7 | 929.8 | 935.5 | -17.2 | -1.8% | 3,833 |
| 2003/06/12 | 969.9 | 969.9 | 952.7 | 952.7 | -23 | -2.4% | 1,220 |
| 2003/06/11 | 975.7 | 992.9 | 958.4 | 975.7 | -11.4 | -1.2% | 5,924 |
| 2003/06/10 | 992.9 | 992.9 | 987.1 | 987.1 | ±0 | ±0% | 3,485 |
| 2003/06/09 | 987.1 | 987.1 | 987.1 | 987.1 | ±0 | ±0% | 1,394 |
| 2003/06/06 | 992.9 | 992.9 | 987.1 | 987.1 | -11.5 | -1.2% | 7,318 |
| 2003/06/05 | 1,004.4 | 1,010.1 | 987.1 | 998.6 | +11.5 | +1.2% | 7,492 |
| 2003/06/04 | 1,010.1 | 1,010.1 | 987.1 | 987.1 | -23 | -2.3% | 4,008 |
| 2003/06/03 | 987.1 | 1,010.1 | 987.1 | 1,010.1 | +5.7 | +0.6% | 9,932 |
| 2003/06/02 | 1,010.1 | 1,010.1 | 1,004.4 | 1,004.4 | -5.7 | -0.6% | 5,227 |
| 2003/05/30 | 1,004.4 | 1,010.1 | 987.1 | 1,010.1 | +5.7 | +0.6% | 6,098 |
| 2003/05/29 | 1,010.1 | 1,010.1 | 1,004.4 | 1,004.4 | ±0 | ±0% | 17,250 |
| 2003/05/28 | 1,010.1 | 1,010.1 | 992.9 | 1,004.4 | +11.5 | +1.2% | 19,863 |
| 2003/05/27 | 1,010.1 | 1,027.3 | 992.9 | 992.9 | -28.7 | -2.8% | 12,023 |
| 2003/05/26 | 1,021.6 | 1,021.6 | 1,021.6 | 1,021.6 | ±0 | ±0% | 697 |
| 2003/05/23 | 1,027.3 | 1,027.3 | 1,010.1 | 1,021.6 | -11.5 | -1.1% | 17,598 |
| 2003/05/22 | 1,015.8 | 1,044.5 | 1,010.1 | 1,033.1 | +23 | +2.3% | 32,060 |
| 2003/05/21 | 1,015.8 | 1,015.8 | 1,010.1 | 1,010.1 | -5.7 | -0.6% | 11,151 |
| 2003/05/20 | 1,021.6 | 1,027.3 | 1,015.8 | 1,015.8 | +11.4 | +1.1% | 21,954 |
| 2003/05/19 | 1,004.4 | 1,004.4 | 987.1 | 1,004.4 | ±0 | ±0% | 12,197 |
| 2003/05/16 | 1,004.4 | 1,004.4 | 987.1 | 1,004.4 | ±0 | ±0% | 6,970 |
| 2003/05/15 | 998.6 | 1,004.4 | 987.1 | 1,004.4 | +11.5 | +1.2% | 10,803 |
| 2003/05/14 | 987.1 | 1,004.4 | 987.1 | 992.9 | ±0 | ±0% | 25,091 |
| 2003/05/13 | 987.1 | 1,004.4 | 981.4 | 992.9 | ±0 | ±0% | 60,113 |
| 2003/05/12 | 1,010.1 | 1,010.1 | 992.9 | 992.9 | -5.7 | -0.6% | 24,219 |
| 2003/05/09 | 969.9 | 1,010.1 | 969.9 | 998.6 | +28.7 | +3% | 30,840 |
| 2003/05/08 | 958.4 | 969.9 | 958.4 | 969.9 | +11.5 | +1.2% | 5,750 |
| 2003/05/07 | 958.4 | 958.4 | 947 | 958.4 | +5.7 | +0.6% | 7,492 |
| 2003/05/06 | 912.5 | 969.9 | 901.1 | 952.7 | +45.9 | +5.1% | 18,121 |
| 2003/05/02 | 941.2 | 941.2 | 889.6 | 906.8 | +5.7 | +0.6% | 8,364 |
| 2003/05/01 | 912.5 | 912.5 | 901.1 | 901.1 | -11.4 | -1.2% | 3,833 |
| 2003/04/30 | 906.8 | 912.5 | 906.8 | 912.5 | ±0 | ±0% | 1,394 |
| 2003/04/28 | 929.8 | 929.8 | 912.5 | 912.5 | -34.5 | -3.6% | 2,788 |
| 2003/04/25 | 969.9 | 969.9 | 941.2 | 947 | -22.9 | -2.4% | 21,083 |
| 2003/04/24 | 987.1 | 987.1 | 958.4 | 969.9 | -17.2 | -1.7% | 21,083 |
| 2003/04/23 | 964.2 | 992.9 | 958.4 | 987.1 | +28.7 | +3% | 80,499 |
| 2003/04/22 | 958.4 | 958.4 | 952.7 | 958.4 | +5.7 | +0.6% | 41,295 |
| 2003/04/21 | 964.2 | 964.2 | 941.2 | 952.7 | +17.2 | +1.8% | 40,075 |
| 2003/04/18 | 935.5 | 935.5 | 935.5 | 935.5 | -5.7 | -0.6% | 15,333 |
5251～
5300
件表示中 / 5591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 | 313,000円 | +6.0% | -6.4% | 0.32% | 38.69倍 | 7.00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 |
| 建設技研 | 502,000円 | +4.2% | -4.5% | 2.99% | 10.10倍 | 1.18倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| 新日科学 | 157,600円 | +12.8% | -23.8% | 3.17% | 16.74倍 | 1.80倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ＬＩＮＫ＆Ｍ | 55,800円 | +8.6% | +16.0% | 2.19% | 18.30倍 | 5.81倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ＪＰＨＤ | 67,300円 | +1.8% | +5.6% | 1.41% | 18.51倍 | 3.30倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
