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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 2,170 | 2,180 | 2,161 | 2,161 | -10 | -0.5% | 72,300 |
| 2024/07/08 | 2,211 | 2,220 | 2,170 | 2,171 | -53 | -2.4% | 113,500 |
| 2024/07/05 | 2,245 | 2,246 | 2,224 | 2,224 | -4 | -0.2% | 46,800 |
| 2024/07/04 | 2,260 | 2,260 | 2,227 | 2,228 | -33 | -1.5% | 80,200 |
| 2024/07/03 | 2,299 | 2,299 | 2,261 | 2,261 | -26 | -1.1% | 35,100 |
| 2024/07/02 | 2,260 | 2,289 | 2,260 | 2,287 | +27 | +1.2% | 30,000 |
| 2024/07/01 | 2,299 | 2,299 | 2,260 | 2,260 | -26 | -1.1% | 42,500 |
| 2024/06/28 | 2,299 | 2,300 | 2,267 | 2,286 | ±0 | ±0% | 36,600 |
| 2024/06/27 | 2,303 | 2,312 | 2,284 | 2,286 | ±0 | ±0% | 43,500 |
| 2024/06/26 | 2,305 | 2,305 | 2,282 | 2,286 | -14 | -0.6% | 39,100 |
| 2024/06/25 | 2,276 | 2,300 | 2,271 | 2,300 | +39 | +1.7% | 25,400 |
| 2024/06/24 | 2,256 | 2,277 | 2,255 | 2,261 | +5 | +0.2% | 29,800 |
| 2024/06/21 | 2,288 | 2,309 | 2,256 | 2,256 | -27 | -1.2% | 34,200 |
| 2024/06/20 | 2,288 | 2,300 | 2,270 | 2,283 | -15 | -0.7% | 25,000 |
| 2024/06/19 | 2,330 | 2,335 | 2,281 | 2,298 | -16 | -0.7% | 29,400 |
| 2024/06/18 | 2,300 | 2,349 | 2,293 | 2,314 | +14 | +0.6% | 45,000 |
| 2024/06/17 | 2,334 | 2,334 | 2,265 | 2,300 | -34 | -1.5% | 43,800 |
| 2024/06/14 | 2,300 | 2,355 | 2,300 | 2,334 | +40 | +1.7% | 79,100 |
| 2024/06/13 | 2,289 | 2,300 | 2,276 | 2,294 | +8 | +0.3% | 20,500 |
| 2024/06/12 | 2,309 | 2,325 | 2,283 | 2,286 | -14 | -0.6% | 24,100 |
| 2024/06/11 | 2,315 | 2,328 | 2,291 | 2,300 | ±0 | ±0% | 38,100 |
| 2024/06/10 | 2,283 | 2,313 | 2,277 | 2,300 | +19 | +0.8% | 61,000 |
| 2024/06/07 | 2,275 | 2,281 | 2,270 | 2,281 | +11 | +0.5% | 28,100 |
| 2024/06/06 | 2,288 | 2,292 | 2,270 | 2,270 | -18 | -0.8% | 47,700 |
| 2024/06/05 | 2,276 | 2,303 | 2,264 | 2,288 | +11 | +0.5% | 66,500 |
| 2024/06/04 | 2,198 | 2,277 | 2,197 | 2,277 | +89 | +4.1% | 85,200 |
| 2024/06/03 | 2,206 | 2,210 | 2,184 | 2,188 | -12 | -0.5% | 36,500 |
| 2024/05/31 | 2,129 | 2,200 | 2,129 | 2,200 | +71 | +3.3% | 45,500 |
| 2024/05/30 | 2,120 | 2,142 | 2,102 | 2,129 | -13 | -0.6% | 57,400 |
| 2024/05/29 | 2,200 | 2,200 | 2,138 | 2,142 | -35 | -1.6% | 75,300 |
| 2024/05/28 | 2,230 | 2,239 | 2,162 | 2,177 | -63 | -2.8% | 73,400 |
| 2024/05/27 | 2,234 | 2,244 | 2,229 | 2,240 | +6 | +0.3% | 34,100 |
| 2024/05/24 | 2,210 | 2,243 | 2,194 | 2,234 | -6 | -0.3% | 63,300 |
| 2024/05/23 | 2,234 | 2,249 | 2,223 | 2,240 | -4 | -0.2% | 44,500 |
| 2024/05/22 | 2,233 | 2,254 | 2,222 | 2,244 | +5 | +0.2% | 37,800 |
| 2024/05/21 | 2,269 | 2,271 | 2,235 | 2,239 | -25 | -1.1% | 28,100 |
| 2024/05/20 | 2,233 | 2,289 | 2,224 | 2,264 | +43 | +1.9% | 50,300 |
| 2024/05/17 | 2,205 | 2,235 | 2,196 | 2,221 | +14 | +0.6% | 28,000 |
| 2024/05/16 | 2,235 | 2,244 | 2,188 | 2,207 | -28 | -1.3% | 44,500 |
| 2024/05/15 | 2,265 | 2,265 | 2,232 | 2,235 | -20 | -0.9% | 32,400 |
| 2024/05/14 | 2,250 | 2,261 | 2,242 | 2,255 | +10 | +0.4% | 42,900 |
| 2024/05/13 | 2,244 | 2,265 | 2,233 | 2,245 | +1 | ±0% | 32,400 |
| 2024/05/10 | 2,246 | 2,254 | 2,225 | 2,244 | +10 | +0.4% | 36,600 |
| 2024/05/09 | 2,260 | 2,260 | 2,234 | 2,234 | -23 | -1% | 28,700 |
| 2024/05/08 | 2,232 | 2,264 | 2,232 | 2,257 | +26 | +1.2% | 35,900 |
| 2024/05/07 | 2,235 | 2,246 | 2,230 | 2,231 | +13 | +0.6% | 35,000 |
| 2024/05/02 | 2,230 | 2,236 | 2,201 | 2,218 | -3 | -0.1% | 32,000 |
| 2024/05/01 | 2,208 | 2,230 | 2,183 | 2,221 | +6 | +0.3% | 51,600 |
| 2024/04/30 | 2,227 | 2,227 | 2,198 | 2,215 | -12 | -0.5% | 50,900 |
| 2024/04/26 | 2,205 | 2,233 | 2,196 | 2,227 | -12 | -0.5% | 62,500 |
101～
150
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
