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 |
|---|---|---|---|---|---|---|---|
| 2002/06/25 | 1,200 | 1,200 | 1,147.8 | 1,147.8 | -52.2 | -4.4% | 16,675 |
| 2002/06/24 | 1,278.3 | 1,278.3 | 1,200 | 1,200 | -78.3 | -6.1% | 8,050 |
| 2002/06/21 | 1,325.2 | 1,325.2 | 1,278.3 | 1,278.3 | -31.3 | -2.4% | 8,433 |
| 2002/06/20 | 1,309.6 | 1,335.7 | 1,309.6 | 1,309.6 | +5.2 | +0.4% | 9,008 |
| 2002/06/19 | 1,351.3 | 1,351.3 | 1,299.1 | 1,304.4 | +15.7 | +1.2% | 8,817 |
| 2002/06/18 | 1,309.6 | 1,309.6 | 1,288.7 | 1,288.7 | -20.9 | -1.6% | 2,683 |
| 2002/06/17 | 1,320 | 1,320 | 1,309.6 | 1,309.6 | ±0 | ±0% | 1,342 |
| 2002/06/14 | 1,314.8 | 1,314.8 | 1,309.6 | 1,309.6 | -5.2 | -0.4% | 11,692 |
| 2002/06/13 | 1,314.8 | 1,314.8 | 1,304.4 | 1,314.8 | ±0 | ±0% | 13,225 |
| 2002/06/12 | 1,325.2 | 1,325.2 | 1,309.6 | 1,314.8 | -15.7 | -1.2% | 13,800 |
| 2002/06/11 | 1,330.5 | 1,346.1 | 1,330.5 | 1,330.5 | -20.8 | -1.5% | 4,792 |
| 2002/06/10 | 1,314.8 | 1,382.6 | 1,314.8 | 1,351.3 | +20.8 | +1.6% | 11,500 |
| 2002/06/07 | 1,304.4 | 1,330.5 | 1,304.4 | 1,330.5 | +15.7 | +1.2% | 6,325 |
| 2002/06/06 | 1,314.8 | 1,314.8 | 1,309.6 | 1,314.8 | -20.9 | -1.6% | 767 |
| 2002/06/05 | 1,356.5 | 1,367 | 1,314.8 | 1,335.7 | -20.8 | -1.5% | 8,817 |
| 2002/06/04 | 1,361.8 | 1,361.8 | 1,356.5 | 1,356.5 | ±0 | ±0% | 3,833 |
| 2002/06/03 | 1,408.7 | 1,408.7 | 1,330.5 | 1,356.5 | -52.2 | -3.7% | 6,133 |
| 2002/05/31 | 1,419.2 | 1,419.2 | 1,377.4 | 1,408.7 | ±0 | ±0% | 16,866 |
| 2002/05/30 | 1,419.2 | 1,434.8 | 1,408.7 | 1,408.7 | -10.5 | -0.7% | 14,183 |
| 2002/05/29 | 1,419.2 | 1,434.8 | 1,408.7 | 1,419.2 | ±0 | ±0% | 10,733 |
| 2002/05/28 | 1,340.9 | 1,450.5 | 1,340.9 | 1,419.2 | +88.7 | +6.7% | 28,175 |
| 2002/05/27 | 1,335.7 | 1,335.7 | 1,330.5 | 1,330.5 | ±0 | ±0% | 3,833 |
| 2002/05/24 | 1,304.4 | 1,356.5 | 1,299.1 | 1,330.5 | +36.6 | +2.8% | 14,950 |
| 2002/05/23 | 1,252.2 | 1,330.5 | 1,241.8 | 1,293.9 | +41.7 | +3.3% | 7,475 |
| 2002/05/22 | 1,278.3 | 1,278.3 | 1,226.1 | 1,252.2 | -26.1 | -2% | 12,841 |
| 2002/05/21 | 1,273.1 | 1,278.3 | 1,247 | 1,278.3 | +5.2 | +0.4% | 8,050 |
| 2002/05/20 | 1,320 | 1,320 | 1,262.6 | 1,273.1 | -46.9 | -3.6% | 9,392 |
| 2002/05/17 | 1,335.7 | 1,356.5 | 1,314.8 | 1,320 | -36.5 | -2.7% | 12,650 |
| 2002/05/16 | 1,377.4 | 1,382.6 | 1,335.7 | 1,356.5 | ±0 | ±0% | 9,583 |
| 2002/05/15 | 1,367 | 1,367 | 1,335.7 | 1,356.5 | -10.5 | -0.8% | 13,608 |
| 2002/05/14 | 1,398.3 | 1,424.4 | 1,346.1 | 1,367 | -10.4 | -0.8% | 39,291 |
| 2002/05/13 | 1,299.1 | 1,382.6 | 1,252.2 | 1,377.4 | +99.1 | +7.8% | 89,507 |
| 2002/05/10 | 1,095.7 | 1,278.3 | 1,095.7 | 1,278.3 | +172.2 | +15.6% | 39,291 |
| 2002/05/09 | 1,137.4 | 1,137.4 | 1,080 | 1,106.1 | -36.5 | -3.2% | 10,925 |
| 2002/05/08 | 1,142.6 | 1,173.9 | 1,043.5 | 1,142.6 | -10.5 | -0.9% | 36,416 |
| 2002/05/07 | 1,241.8 | 1,304.4 | 1,147.8 | 1,153.1 | -46.9 | -3.9% | 34,691 |
| 2002/05/02 | 1,168.7 | 1,351.3 | 1,168.7 | 1,200 | +52.2 | +4.5% | 120,940 |
| 2002/05/01 | 1,095.7 | 1,189.6 | 1,095.7 | 1,147.8 | +78.2 | +7.3% | 85,865 |
| 2002/04/30 | 1,017.4 | 1,121.8 | 991.3 | 1,069.6 | +52.2 | +5.1% | 63,632 |
| 2002/04/26 | 944.4 | 1,033.1 | 944.4 | 1,017.4 | +78.3 | +8.3% | 55,966 |
| 2002/04/25 | 939.1 | 954.8 | 939.1 | 939.1 | ±0 | ±0% | 42,549 |
| 2002/04/24 | 928.7 | 944.4 | 918.3 | 939.1 | ±0 | ±0% | 74,174 |
| 2002/04/23 | 902.6 | 949.6 | 887 | 939.1 | +52.1 | +5.9% | 73,024 |
| 2002/04/22 | 881.8 | 897.4 | 881.8 | 887 | +10.5 | +1.2% | 39,099 |
| 2002/04/19 | 834.8 | 881.8 | 834.8 | 876.5 | +93.9 | +12% | 13,991 |
| 2002/04/18 | 860.9 | 866.1 | 782.6 | 782.6 | -78.3 | -9.1% | 24,725 |
| 2002/04/17 | 824.4 | 860.9 | 824.4 | 860.9 | +31.3 | +3.8% | 13,800 |
| 2002/04/16 | 808.7 | 834.8 | 798.3 | 829.6 | +20.9 | +2.6% | 16,291 |
| 2002/04/15 | 834.8 | 834.8 | 808.7 | 808.7 | -26.1 | -3.1% | 4,983 |
| 2002/04/12 | 855.7 | 855.7 | 813.9 | 834.8 | -20.9 | -2.4% | 6,517 |
5501～
5550
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 | 308,500円 | +6.0% | -6.4% | 0.32% | 38.13倍 | 6.90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 | 497,000円 | +4.2% | -4.5% | 3.02% | 10.00倍 | 1.17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 | 154,900円 | +12.8% | -23.8% | 3.23% | 16.45倍 | 1.77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 | 55,100円 | +8.6% | +16.0% | 2.21% | 18.07倍 | 5.74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 | 67,500円 | +1.8% | +5.6% | 1.41% | 18.56倍 | 3.31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
