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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,247 | 2,256 | 2,227 | 2,245 | +5 | +0.2% | 76,900 |
| 2024/09/19 | 2,160 | 2,253 | 2,157 | 2,240 | +110 | +5.2% | 116,200 |
| 2024/09/18 | 2,135 | 2,194 | 2,130 | 2,130 | -2 | -0.1% | 111,600 |
| 2024/09/17 | 2,083 | 2,132 | 2,051 | 2,132 | +51 | +2.5% | 91,800 |
| 2024/09/13 | 2,085 | 2,136 | 2,079 | 2,081 | -16 | -0.8% | 85,000 |
| 2024/09/12 | 2,095 | 2,119 | 2,073 | 2,097 | +21 | +1% | 127,500 |
| 2024/09/11 | 2,230 | 2,231 | 2,075 | 2,076 | -161 | -7.2% | 248,600 |
| 2024/09/10 | 2,286 | 2,297 | 2,237 | 2,237 | -30 | -1.3% | 39,800 |
| 2024/09/09 | 2,215 | 2,275 | 2,215 | 2,267 | +7 | +0.3% | 51,500 |
| 2024/09/06 | 2,325 | 2,340 | 2,250 | 2,260 | -56 | -2.4% | 59,900 |
| 2024/09/05 | 2,325 | 2,347 | 2,285 | 2,316 | -39 | -1.7% | 54,300 |
| 2024/09/04 | 2,330 | 2,387 | 2,325 | 2,355 | -11 | -0.5% | 52,800 |
| 2024/09/03 | 2,291 | 2,367 | 2,291 | 2,366 | +69 | +3% | 68,400 |
| 2024/09/02 | 2,376 | 2,376 | 2,295 | 2,297 | -63 | -2.7% | 71,700 |
| 2024/08/30 | 2,378 | 2,401 | 2,350 | 2,360 | -21 | -0.9% | 76,100 |
| 2024/08/29 | 2,284 | 2,403 | 2,266 | 2,381 | +86 | +3.7% | 294,100 |
| 2024/08/28 | 2,330 | 2,343 | 2,280 | 2,295 | -54 | -2.3% | 616,200 |
| 2024/08/27 | 2,375 | 2,386 | 2,329 | 2,349 | -26 | -1.1% | 128,000 |
| 2024/08/26 | 2,378 | 2,384 | 2,359 | 2,375 | +21 | +0.9% | 86,400 |
| 2024/08/23 | 2,370 | 2,376 | 2,344 | 2,354 | -16 | -0.7% | 75,100 |
| 2024/08/22 | 2,334 | 2,384 | 2,333 | 2,370 | +42 | +1.8% | 79,500 |
| 2024/08/21 | 2,310 | 2,350 | 2,301 | 2,328 | -10 | -0.4% | 59,100 |
| 2024/08/20 | 2,308 | 2,339 | 2,290 | 2,338 | +38 | +1.7% | 102,000 |
| 2024/08/19 | 2,406 | 2,412 | 2,300 | 2,300 | -145 | -5.9% | 283,300 |
| 2024/08/16 | 2,560 | 2,560 | 2,392 | 2,445 | -26 | -1.1% | 199,500 |
| 2024/08/15 | 2,450 | 2,479 | 2,431 | 2,471 | +32 | +1.3% | 50,000 |
| 2024/08/14 | 2,430 | 2,486 | 2,410 | 2,439 | +16 | +0.7% | 45,600 |
| 2024/08/13 | 2,458 | 2,474 | 2,422 | 2,423 | -27 | -1.1% | 52,200 |
| 2024/08/09 | 2,429 | 2,450 | 2,385 | 2,450 | +4 | +0.2% | 104,200 |
| 2024/08/08 | 2,408 | 2,472 | 2,392 | 2,446 | +31 | +1.3% | 134,300 |
| 2024/08/07 | 2,206 | 2,433 | 2,203 | 2,415 | +188 | +8.4% | 114,300 |
| 2024/08/06 | 2,206 | 2,286 | 2,151 | 2,227 | +71 | +3.3% | 169,900 |
| 2024/08/05 | 2,286 | 2,326 | 2,151 | 2,156 | -226 | -9.5% | 136,600 |
| 2024/08/02 | 2,409 | 2,433 | 2,382 | 2,382 | -77 | -3.1% | 105,700 |
| 2024/08/01 | 2,507 | 2,522 | 2,448 | 2,459 | -87 | -3.4% | 63,400 |
| 2024/07/31 | 2,484 | 2,546 | 2,428 | 2,546 | +52 | +2.1% | 109,200 |
| 2024/07/30 | 2,519 | 2,527 | 2,482 | 2,494 | -54 | -2.1% | 121,000 |
| 2024/07/29 | 2,585 | 2,592 | 2,546 | 2,548 | -28 | -1.1% | 161,600 |
| 2024/07/26 | 2,511 | 2,583 | 2,503 | 2,576 | +102 | +4.1% | 280,000 |
| 2024/07/25 | 2,475 | 2,506 | 2,452 | 2,474 | +24 | +1% | 194,700 |
| 2024/07/24 | 2,484 | 2,518 | 2,442 | 2,450 | -6 | -0.2% | 269,900 |
| 2024/07/23 | 2,448 | 2,477 | 2,422 | 2,456 | +58 | +2.4% | 223,900 |
| 2024/07/22 | 2,345 | 2,422 | 2,330 | 2,398 | +72 | +3.1% | 302,400 |
| 2024/07/19 | 2,212 | 2,330 | 2,201 | 2,326 | +118 | +5.3% | 234,400 |
| 2024/07/18 | 2,238 | 2,250 | 2,208 | 2,208 | -42 | -1.9% | 118,400 |
| 2024/07/17 | 2,161 | 2,258 | 2,161 | 2,250 | +102 | +4.7% | 218,100 |
| 2024/07/16 | 2,186 | 2,201 | 2,141 | 2,148 | -57 | -2.6% | 156,600 |
| 2024/07/12 | 2,164 | 2,210 | 2,164 | 2,205 | +44 | +2% | 127,900 |
| 2024/07/11 | 2,152 | 2,170 | 2,131 | 2,161 | +7 | +0.3% | 92,200 |
| 2024/07/10 | 2,161 | 2,170 | 2,136 | 2,154 | -7 | -0.3% | 78,200 |
51～
100
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
