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 |
|---|---|---|---|---|---|---|---|
| 2002/11/05 | 1,200 | 1,200 | 1,200 | 1,200 | +20.9 | +1.8% | 2,875 |
| 2002/11/01 | 1,226.1 | 1,226.1 | 1,179.1 | 1,179.1 | - | - | 3,450 |
| 2002/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/29 | 1,147.8 | 1,179.1 | 1,147.8 | 1,179.1 | +31.3 | +2.7% | 767 |
| 2002/10/28 | 1,147.8 | 1,147.8 | 1,147.8 | 1,147.8 | ±0 | ±0% | 3,067 |
| 2002/10/25 | 1,137.4 | 1,147.8 | 1,137.4 | 1,147.8 | +5.2 | +0.5% | 2,492 |
| 2002/10/24 | 1,121.8 | 1,142.6 | 1,121.8 | 1,142.6 | +62.6 | +5.8% | 3,067 |
| 2002/10/23 | 1,121.8 | 1,121.8 | 1,080 | 1,080 | -62.6 | -5.5% | 383 |
| 2002/10/22 | 1,142.6 | 1,142.6 | 1,142.6 | 1,142.6 | ±0 | ±0% | 958 |
| 2002/10/21 | 1,085.2 | 1,142.6 | 1,085.2 | 1,142.6 | +73 | +6.8% | 767 |
| 2002/10/18 | 1,064.4 | 1,069.6 | 1,064.4 | 1,069.6 | +5.2 | +0.5% | 2,108 |
| 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 |
5551～
5600
件表示中 / 5732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 | 280,000円 | +5.7% | +65.7% | 0.54% | 22.15倍 | 8.42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 |
| 歌舞伎 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ミダックＨＤ | 200,000円 | +6.5% | +5.6% | 0.90% | 18.88倍 | 3.59倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＮＪＳ | 544,000円 | +10.7% | -1.3% | 1.84% | 24.08倍 | 1.98倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＬＩＮＫ＆Ｍ | 48,000円 | +10.0% | +13.7% | 3.25% | 13.18倍 | 4.53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 |
市場注目の銘柄
チャート関連のコラム
