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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,922 | 1,944 | 1,920 | 1,924 | -33 | -1.7% | 17,600 |
| 2022/03/30 | 1,912 | 1,963 | 1,905 | 1,957 | +45 | +2.4% | 37,800 |
| 2022/03/29 | 1,920 | 1,937 | 1,907 | 1,912 | -26 | -1.3% | 39,500 |
| 2022/03/28 | 1,958 | 1,975 | 1,937 | 1,938 | -28 | -1.4% | 23,300 |
| 2022/03/25 | 1,986 | 1,986 | 1,953 | 1,966 | -4 | -0.2% | 17,500 |
| 2022/03/24 | 1,955 | 1,975 | 1,942 | 1,970 | +7 | +0.4% | 21,000 |
| 2022/03/23 | 1,955 | 1,979 | 1,954 | 1,963 | +5 | +0.3% | 21,800 |
| 2022/03/22 | 1,967 | 1,985 | 1,952 | 1,958 | -10 | -0.5% | 23,700 |
| 2022/03/18 | 1,952 | 1,987 | 1,952 | 1,968 | -3 | -0.2% | 38,200 |
| 2022/03/17 | 2,020 | 2,026 | 1,955 | 1,971 | -26 | -1.3% | 49,900 |
| 2022/03/16 | 1,959 | 2,014 | 1,945 | 1,997 | +38 | +1.9% | 52,900 |
| 2022/03/15 | 1,922 | 1,975 | 1,916 | 1,959 | +18 | +0.9% | 30,700 |
| 2022/03/14 | 1,916 | 1,961 | 1,916 | 1,941 | +42 | +2.2% | 32,000 |
| 2022/03/11 | 1,876 | 1,911 | 1,870 | 1,899 | -17 | -0.9% | 32,400 |
| 2022/03/10 | 1,850 | 1,916 | 1,850 | 1,916 | +112 | +6.2% | 66,100 |
| 2022/03/09 | 1,804 | 1,845 | 1,803 | 1,804 | +2 | +0.1% | 24,100 |
| 2022/03/08 | 1,796 | 1,847 | 1,789 | 1,802 | -27 | -1.5% | 51,500 |
| 2022/03/07 | 1,887 | 1,887 | 1,789 | 1,829 | -72 | -3.8% | 92,000 |
| 2022/03/04 | 1,966 | 1,971 | 1,897 | 1,901 | -81 | -4.1% | 66,100 |
| 2022/03/03 | 1,996 | 2,023 | 1,972 | 1,982 | +19 | +1% | 69,100 |
| 2022/03/02 | 1,952 | 1,974 | 1,938 | 1,963 | -27 | -1.4% | 37,100 |
| 2022/03/01 | 1,978 | 2,020 | 1,969 | 1,990 | +21 | +1.1% | 73,000 |
| 2022/02/28 | 1,920 | 1,972 | 1,897 | 1,969 | +34 | +1.8% | 80,500 |
| 2022/02/25 | 1,956 | 1,962 | 1,901 | 1,935 | -44 | -2.2% | 189,400 |
| 2022/02/24 | 2,030 | 2,037 | 1,947 | 1,979 | -71 | -3.5% | 533,100 |
| 2022/02/22 | 2,056 | 2,064 | 2,036 | 2,050 | -33 | -1.6% | 74,800 |
| 2022/02/21 | 2,097 | 2,097 | 2,072 | 2,083 | -38 | -1.8% | 73,600 |
| 2022/02/18 | 2,115 | 2,154 | 2,105 | 2,121 | -27 | -1.3% | 45,400 |
| 2022/02/17 | 2,177 | 2,189 | 2,148 | 2,148 | -26 | -1.2% | 27,000 |
| 2022/02/16 | 2,190 | 2,204 | 2,161 | 2,174 | +20 | +0.9% | 43,600 |
| 2022/02/15 | 2,193 | 2,222 | 2,146 | 2,154 | -26 | -1.2% | 64,700 |
| 2022/02/14 | 2,150 | 2,195 | 2,143 | 2,180 | +9 | +0.4% | 56,600 |
| 2022/02/10 | 2,166 | 2,185 | 2,148 | 2,171 | +24 | +1.1% | 42,900 |
| 2022/02/09 | 2,190 | 2,200 | 2,118 | 2,147 | -36 | -1.6% | 48,900 |
| 2022/02/08 | 2,184 | 2,221 | 2,181 | 2,183 | +13 | +0.6% | 43,800 |
| 2022/02/07 | 2,185 | 2,219 | 2,161 | 2,170 | -28 | -1.3% | 61,200 |
| 2022/02/04 | 2,078 | 2,239 | 2,078 | 2,198 | +130 | +6.3% | 219,500 |
| 2022/02/03 | 2,025 | 2,077 | 2,025 | 2,068 | +36 | +1.8% | 87,700 |
| 2022/02/02 | 1,941 | 2,047 | 1,934 | 2,032 | +99 | +5.1% | 123,200 |
| 2022/02/01 | 1,913 | 1,959 | 1,913 | 1,933 | +20 | +1% | 64,800 |
| 2022/01/31 | 1,849 | 1,917 | 1,833 | 1,913 | +74 | +4% | 90,100 |
| 2022/01/28 | 1,773 | 1,846 | 1,773 | 1,839 | +85 | +4.8% | 96,600 |
| 2022/01/27 | 1,822 | 1,824 | 1,754 | 1,754 | -68 | -3.7% | 108,600 |
| 2022/01/26 | 1,818 | 1,838 | 1,817 | 1,822 | -20 | -1.1% | 45,600 |
| 2022/01/25 | 1,885 | 1,885 | 1,827 | 1,842 | -24 | -1.3% | 57,800 |
| 2022/01/24 | 1,855 | 1,873 | 1,837 | 1,866 | -8 | -0.4% | 28,900 |
| 2022/01/21 | 1,844 | 1,880 | 1,822 | 1,874 | +11 | +0.6% | 59,900 |
| 2022/01/20 | 1,834 | 1,865 | 1,814 | 1,863 | +21 | +1.1% | 48,000 |
| 2022/01/19 | 1,880 | 1,903 | 1,832 | 1,842 | -57 | -3% | 68,400 |
| 2022/01/18 | 1,866 | 1,926 | 1,860 | 1,899 | +39 | +2.1% | 84,500 |
801～
850
件表示中 / 5733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 | 283,300円 | +5.7% | +65.7% | 0.53% | 22.41倍 | 8.52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 | 274,000円 | +5.7% | +3.5% | 3.43% | 14.53倍 | 2.88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 |
| ＮＪＳ | 563,000円 | +10.7% | -1.3% | 1.78% | 24.92倍 | 2.05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 |
| 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 |
| ＳＢＩＧアセット | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
