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 |
|---|---|---|---|---|---|---|---|
| 2002/10/17 | 1,053.9 | 1,064.4 | 1,043.5 | 1,064.4 | +26.1 | +2.5% | 8,050 |
| 2002/10/16 | 1,053.9 | 1,053.9 | 1,022.6 | 1,038.3 | -31.3 | -2.9% | 3,258 |
| 2002/10/15 | 1,069.6 | 1,074.8 | 1,069.6 | 1,069.6 | ±0 | ±0% | 4,408 |
| 2002/10/11 | 1,048.7 | 1,069.6 | 1,043.5 | 1,069.6 | +10.5 | +1% | 3,258 |
| 2002/10/10 | 1,048.7 | 1,069.6 | 1,038.3 | 1,059.1 | +15.6 | +1.5% | 10,350 |
| 2002/10/09 | 1,069.6 | 1,095.7 | 1,043.5 | 1,043.5 | -10.4 | -1% | 6,325 |
| 2002/10/08 | 1,053.9 | 1,069.6 | 1,053.9 | 1,053.9 | +5.2 | +0.5% | 1,150 |
| 2002/10/07 | 1,048.7 | 1,048.7 | 1,048.7 | 1,048.7 | -36.5 | -3.4% | 1,533 |
| 2002/10/04 | 1,080 | 1,085.2 | 1,059.1 | 1,085.2 | +26.1 | +2.5% | 6,325 |
| 2002/10/03 | 1,095.7 | 1,095.7 | 1,059.1 | 1,059.1 | - | - | 767 |
| 2002/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/30 | 1,095.7 | 1,106.1 | 1,095.7 | 1,106.1 | +57.4 | +5.5% | 3,833 |
| 2002/09/27 | 1,095.7 | 1,095.7 | 1,043.5 | 1,048.7 | -99.1 | -8.6% | 32,966 |
| 2002/09/26 | 1,147.8 | 1,147.8 | 1,147.8 | 1,147.8 | -26.1 | -2.2% | 958 |
| 2002/09/25 | 1,168.7 | 1,173.9 | 1,168.7 | 1,173.9 | +26.1 | +2.3% | 767 |
| 2002/09/24 | 1,200 | 1,200 | 1,147.8 | 1,147.8 | -52.2 | -4.4% | 1,150 |
| 2002/09/20 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 6,708 |
| 2002/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/17 | 1,194.8 | 1,194.8 | 1,194.8 | 1,194.8 | +10.4 | +0.9% | 958 |
| 2002/09/13 | 1,184.4 | 1,184.4 | 1,184.4 | 1,184.4 | - | - | 192 |
| 2002/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/10 | 1,147.8 | 1,147.8 | 1,137.4 | 1,137.4 | -15.7 | -1.4% | 1,342 |
| 2002/09/09 | 1,153.1 | 1,153.1 | 1,153.1 | 1,153.1 | +15.7 | +1.4% | 383 |
| 2002/09/06 | 1,200 | 1,200 | 1,137.4 | 1,137.4 | -114.8 | -9.2% | 767 |
| 2002/09/05 | 1,231.3 | 1,252.2 | 1,231.3 | 1,252.2 | +10.4 | +0.8% | 2,300 |
| 2002/09/04 | 1,262.6 | 1,262.6 | 1,241.8 | 1,241.8 | -36.5 | -2.9% | 767 |
| 2002/09/03 | 1,304.4 | 1,304.4 | 1,278.3 | 1,278.3 | - | - | 1,342 |
| 2002/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/30 | 1,330.5 | 1,330.5 | 1,314.8 | 1,314.8 | -15.7 | -1.2% | 767 |
| 2002/08/29 | 1,309.6 | 1,330.5 | 1,309.6 | 1,330.5 | +20.9 | +1.6% | 1,917 |
| 2002/08/28 | 1,330.5 | 1,330.5 | 1,309.6 | 1,309.6 | -20.9 | -1.6% | 6,133 |
| 2002/08/27 | 1,330.5 | 1,330.5 | 1,309.6 | 1,330.5 | ±0 | ±0% | 12,075 |
| 2002/08/26 | 1,340.9 | 1,340.9 | 1,309.6 | 1,330.5 | -15.6 | -1.2% | 1,342 |
| 2002/08/23 | 1,346.1 | 1,346.1 | 1,346.1 | 1,346.1 | ±0 | ±0% | 383 |
| 2002/08/22 | 1,314.8 | 1,346.1 | 1,304.4 | 1,346.1 | +31.3 | +2.4% | 12,650 |
| 2002/08/21 | 1,278.3 | 1,330.5 | 1,278.3 | 1,314.8 | +36.5 | +2.9% | 20,700 |
| 2002/08/20 | 1,278.3 | 1,278.3 | 1,267.8 | 1,278.3 | ±0 | ±0% | 12,458 |
| 2002/08/19 | 1,293.9 | 1,293.9 | 1,278.3 | 1,278.3 | -15.6 | -1.2% | 5,750 |
| 2002/08/16 | 1,293.9 | 1,293.9 | 1,293.9 | 1,293.9 | +10.4 | +0.8% | 575 |
| 2002/08/15 | 1,299.1 | 1,299.1 | 1,283.5 | 1,283.5 | -15.6 | -1.2% | 4,983 |
| 2002/08/14 | 1,252.2 | 1,299.1 | 1,252.2 | 1,299.1 | +46.9 | +3.7% | 8,625 |
| 2002/08/13 | 1,267.8 | 1,267.8 | 1,247 | 1,252.2 | -15.6 | -1.2% | 1,725 |
| 2002/08/12 | 1,267.8 | 1,267.8 | 1,262.6 | 1,267.8 | ±0 | ±0% | 2,683 |
| 2002/08/09 | 1,267.8 | 1,267.8 | 1,267.8 | 1,267.8 | +5.2 | +0.4% | 5,367 |
| 2002/08/08 | 1,262.6 | 1,262.6 | 1,231.3 | 1,262.6 | ±0 | ±0% | 5,750 |
| 2002/08/07 | 1,320 | 1,325.2 | 1,262.6 | 1,262.6 | -57.4 | -4.3% | 3,258 |
| 2002/08/06 | 1,335.7 | 1,346.1 | 1,293.9 | 1,320 | +5.2 | +0.4% | 3,258 |
5501～
5550
件表示中 / 5670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 | 249,300円 | +6.8% | -2.0% | 0.20% | - | 5.57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 |
| アルプス技 | 239,100円 | +5.7% | +3.5% | 3.93% | 12.67倍 | 2.51倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| 丹青社 | 102,100円 | +6.7% | +14.7% | 5.88% | 10.94倍 | 1.44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 |
| 三協フロン | 194,300円 | +5.0% | -1.5% | 4.12% | 8.47倍 | 0.93倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| リソー教育 | 24,300円 | +5.4% | +0.6% | 4.12% | 24.18倍 | 3.71倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
