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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 3,230 | 3,270 | 3,175 | 3,190 | +75 | +2.4% | 220,000 |
| 2022/10/12 | 2,982 | 3,150 | 2,949 | 3,115 | +168 | +5.7% | 199,400 |
| 2022/10/11 | 2,970 | 3,010 | 2,891 | 2,947 | -50 | -1.7% | 197,700 |
| 2022/10/07 | 3,110 | 3,170 | 2,997 | 2,997 | -178 | -5.6% | 227,700 |
| 2022/10/06 | 3,125 | 3,240 | 3,055 | 3,175 | -80 | -2.5% | 358,100 |
| 2022/10/05 | 3,430 | 3,475 | 3,255 | 3,255 | -210 | -6.1% | 164,000 |
| 2022/10/04 | 3,470 | 3,485 | 3,410 | 3,465 | +25 | +0.7% | 55,500 |
| 2022/10/03 | 3,365 | 3,440 | 3,295 | 3,440 | -25 | -0.7% | 68,600 |
| 2022/09/30 | 3,570 | 3,570 | 3,410 | 3,465 | -140 | -3.9% | 67,100 |
| 2022/09/29 | 3,455 | 3,615 | 3,455 | 3,605 | +190 | +5.6% | 92,400 |
| 2022/09/28 | 3,660 | 3,660 | 3,370 | 3,415 | -260 | -7.1% | 115,500 |
| 2022/09/27 | 3,595 | 3,695 | 3,505 | 3,675 | +65 | +1.8% | 71,700 |
| 2022/09/26 | 3,690 | 3,705 | 3,610 | 3,610 | -105 | -2.8% | 53,800 |
| 2022/09/22 | 3,625 | 3,740 | 3,605 | 3,715 | +45 | +1.2% | 43,400 |
| 2022/09/21 | 3,710 | 3,725 | 3,635 | 3,670 | -90 | -2.4% | 64,300 |
| 2022/09/20 | 3,730 | 3,775 | 3,685 | 3,760 | -30 | -0.8% | 62,800 |
| 2022/09/16 | 3,770 | 3,815 | 3,735 | 3,790 | +10 | +0.3% | 92,400 |
| 2022/09/15 | 3,650 | 3,780 | 3,650 | 3,780 | +130 | +3.6% | 93,200 |
| 2022/09/14 | 3,560 | 3,660 | 3,555 | 3,650 | -10 | -0.3% | 45,800 |
| 2022/09/13 | 3,580 | 3,660 | 3,535 | 3,660 | +90 | +2.5% | 53,200 |
| 2022/09/12 | 3,575 | 3,675 | 3,550 | 3,570 | -20 | -0.6% | 65,600 |
| 2022/09/09 | 3,390 | 3,600 | 3,390 | 3,590 | +225 | +6.7% | 119,900 |
| 2022/09/08 | 3,375 | 3,390 | 3,335 | 3,365 | +50 | +1.5% | 69,900 |
| 2022/09/07 | 3,345 | 3,345 | 3,215 | 3,315 | -60 | -1.8% | 100,300 |
| 2022/09/06 | 3,370 | 3,400 | 3,325 | 3,375 | -15 | -0.4% | 52,200 |
| 2022/09/05 | 3,475 | 3,475 | 3,370 | 3,390 | -105 | -3% | 54,400 |
| 2022/09/02 | 3,490 | 3,555 | 3,450 | 3,495 | -15 | -0.4% | 68,100 |
| 2022/09/01 | 3,525 | 3,570 | 3,510 | 3,510 | -70 | -2% | 68,000 |
| 2022/08/31 | 3,450 | 3,580 | 3,420 | 3,580 | +135 | +3.9% | 100,100 |
| 2022/08/30 | 3,370 | 3,460 | 3,315 | 3,445 | +70 | +2.1% | 131,500 |
| 2022/08/29 | 3,380 | 3,435 | 3,325 | 3,375 | -45 | -1.3% | 210,700 |
| 2022/08/26 | 3,415 | 3,430 | 3,345 | 3,420 | +20 | +0.6% | 78,000 |
| 2022/08/25 | 3,395 | 3,440 | 3,360 | 3,400 | +35 | +1% | 62,900 |
| 2022/08/24 | 3,350 | 3,380 | 3,320 | 3,365 | +30 | +0.9% | 50,500 |
| 2022/08/23 | 3,240 | 3,340 | 3,215 | 3,335 | +85 | +2.6% | 60,800 |
| 2022/08/22 | 3,255 | 3,275 | 3,205 | 3,250 | -75 | -2.3% | 67,100 |
| 2022/08/19 | 3,325 | 3,355 | 3,280 | 3,325 | -30 | -0.9% | 49,000 |
| 2022/08/18 | 3,365 | 3,435 | 3,340 | 3,355 | -55 | -1.6% | 84,200 |
| 2022/08/17 | 3,450 | 3,550 | 3,375 | 3,410 | +85 | +2.6% | 220,500 |
| 2022/08/16 | 3,080 | 3,325 | 3,065 | 3,325 | +225 | +7.3% | 186,300 |
| 2022/08/15 | 2,988 | 3,100 | 2,982 | 3,100 | +125 | +4.2% | 89,500 |
| 2022/08/12 | 2,999 | 3,035 | 2,962 | 2,975 | -11 | -0.4% | 76,500 |
| 2022/08/10 | 2,968 | 2,993 | 2,936 | 2,986 | +12 | +0.4% | 50,200 |
| 2022/08/09 | 2,944 | 3,015 | 2,944 | 2,974 | +41 | +1.4% | 118,600 |
| 2022/08/08 | 2,957 | 2,975 | 2,885 | 2,933 | -23 | -0.8% | 93,000 |
| 2022/08/05 | 2,932 | 2,977 | 2,921 | 2,956 | -21 | -0.7% | 112,200 |
| 2022/08/04 | 2,992 | 2,996 | 2,938 | 2,977 | -38 | -1.3% | 81,500 |
| 2022/08/03 | 3,045 | 3,110 | 2,999 | 3,015 | -15 | -0.5% | 78,100 |
| 2022/08/02 | 3,055 | 3,060 | 3,010 | 3,030 | -35 | -1.1% | 55,200 |
| 2022/08/01 | 3,000 | 3,070 | 2,980 | 3,065 | +92 | +3.1% | 79,000 |
701～
750
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
