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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,315 | 4,370 | 4,215 | 4,235 | -40 | -0.9% | 93,200 |
| 2018/09/27 | 4,280 | 4,480 | 4,265 | 4,275 | +5 | +0.1% | 171,900 |
| 2018/09/26 | 4,420 | 4,570 | 4,210 | 4,270 | -80 | -1.8% | 215,800 |
| 2018/09/25 | 4,020 | 4,365 | 4,020 | 4,350 | +460 | +11.8% | 338,600 |
| 2018/09/21 | 3,950 | 3,950 | 3,785 | 3,890 | +30 | +0.8% | 137,700 |
| 2018/09/20 | 3,710 | 3,905 | 3,705 | 3,860 | +170 | +4.6% | 154,000 |
| 2018/09/19 | 3,570 | 3,720 | 3,535 | 3,690 | +140 | +3.9% | 126,100 |
| 2018/09/18 | 3,700 | 3,710 | 3,520 | 3,550 | -270 | -7.1% | 187,400 |
| 2018/09/14 | 3,775 | 3,845 | 3,760 | 3,820 | +60 | +1.6% | 87,000 |
| 2018/09/13 | 3,670 | 3,770 | 3,645 | 3,760 | +140 | +3.9% | 93,100 |
| 2018/09/12 | 3,475 | 3,630 | 3,465 | 3,620 | +160 | +4.6% | 130,400 |
| 2018/09/11 | 3,600 | 3,600 | 3,435 | 3,460 | -100 | -2.8% | 107,700 |
| 2018/09/10 | 3,585 | 3,595 | 3,530 | 3,560 | -35 | -1% | 64,900 |
| 2018/09/07 | 3,655 | 3,685 | 3,555 | 3,595 | -60 | -1.6% | 70,000 |
| 2018/09/06 | 3,760 | 3,770 | 3,635 | 3,655 | -130 | -3.4% | 83,200 |
| 2018/09/05 | 3,890 | 3,890 | 3,780 | 3,785 | -105 | -2.7% | 60,900 |
| 2018/09/04 | 3,805 | 3,925 | 3,795 | 3,890 | +75 | +2% | 52,900 |
| 2018/09/03 | 3,900 | 3,925 | 3,800 | 3,815 | -75 | -1.9% | 34,800 |
| 2018/08/31 | 3,890 | 3,950 | 3,880 | 3,890 | ±0 | ±0% | 91,000 |
| 2018/08/30 | 3,850 | 3,895 | 3,815 | 3,890 | +45 | +1.2% | 66,900 |
| 2018/08/29 | 3,905 | 3,930 | 3,820 | 3,845 | -60 | -1.5% | 48,300 |
| 2018/08/28 | 3,940 | 3,940 | 3,820 | 3,905 | -35 | -0.9% | 76,100 |
| 2018/08/27 | 3,870 | 3,955 | 3,865 | 3,940 | +80 | +2.1% | 60,100 |
| 2018/08/24 | 3,820 | 3,865 | 3,785 | 3,860 | +15 | +0.4% | 44,000 |
| 2018/08/23 | 3,790 | 3,880 | 3,780 | 3,845 | +95 | +2.5% | 80,800 |
| 2018/08/22 | 3,685 | 3,750 | 3,615 | 3,750 | +45 | +1.2% | 86,900 |
| 2018/08/21 | 3,765 | 3,775 | 3,690 | 3,705 | -85 | -2.2% | 97,700 |
| 2018/08/20 | 3,790 | 3,830 | 3,760 | 3,790 | -50 | -1.3% | 104,500 |
| 2018/08/17 | 3,990 | 3,990 | 3,760 | 3,840 | -160 | -4% | 356,800 |
| 2018/08/16 | 4,140 | 4,195 | 4,000 | 4,000 | -700 | -14.9% | 393,700 |
| 2018/08/15 | 4,825 | 4,825 | 4,665 | 4,700 | -105 | -2.2% | 33,100 |
| 2018/08/14 | 4,730 | 4,835 | 4,705 | 4,805 | +120 | +2.6% | 40,100 |
| 2018/08/13 | 4,770 | 4,775 | 4,660 | 4,685 | -120 | -2.5% | 39,200 |
| 2018/08/10 | 4,835 | 4,885 | 4,805 | 4,805 | +5 | +0.1% | 43,800 |
| 2018/08/09 | 4,800 | 4,835 | 4,745 | 4,800 | +55 | +1.2% | 41,400 |
| 2018/08/08 | 4,700 | 4,810 | 4,670 | 4,745 | +55 | +1.2% | 73,400 |
| 2018/08/07 | 4,785 | 4,785 | 4,655 | 4,690 | -95 | -2% | 103,200 |
| 2018/08/06 | 4,765 | 4,840 | 4,765 | 4,785 | +15 | +0.3% | 49,700 |
| 2018/08/03 | 4,830 | 4,900 | 4,765 | 4,770 | -40 | -0.8% | 92,900 |
| 2018/08/02 | 4,970 | 4,990 | 4,800 | 4,810 | -125 | -2.5% | 101,300 |
| 2018/08/01 | 4,955 | 4,990 | 4,885 | 4,935 | -20 | -0.4% | 119,400 |
| 2018/07/31 | 4,825 | 4,970 | 4,765 | 4,955 | +130 | +2.7% | 123,100 |
| 2018/07/30 | 4,860 | 4,900 | 4,785 | 4,825 | -40 | -0.8% | 101,200 |
| 2018/07/27 | 4,835 | 4,865 | 4,785 | 4,865 | +5 | +0.1% | 128,900 |
| 2018/07/26 | 4,900 | 4,900 | 4,785 | 4,860 | -30 | -0.6% | 144,300 |
| 2018/07/25 | 4,840 | 4,930 | 4,785 | 4,890 | +45 | +0.9% | 80,300 |
| 2018/07/24 | 4,960 | 5,020 | 4,790 | 4,845 | -80 | -1.6% | 143,600 |
| 2018/07/23 | 5,000 | 5,010 | 4,805 | 4,925 | -165 | -3.2% | 223,700 |
| 2018/07/20 | 5,130 | 5,180 | 5,040 | 5,090 | -130 | -2.5% | 142,000 |
| 2018/07/19 | 5,380 | 5,420 | 5,170 | 5,220 | -120 | -2.2% | 151,500 |
1601～
1650
件表示中 / 5683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 | 239,400円 | +5.7% | +65.7% | 0.63% | 18.94倍 | 7.20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 |
| ｄｅｌｙ | 122,300円 | +27.0% | +7.5% | 0.00% | 31.33倍 | 5.22倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| トライト | 48,500円 | +12.6% | +31.8% | 2.47% | 13.11倍 | 1.74倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| アンビス | 47,100円 | +26.3% | -21.7% | 0.85% | 7.92倍 | 1.38倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| 三協フロン | 192,300円 | +5.0% | -1.5% | 4.16% | 8.38倍 | 0.92倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
市場注目の銘柄
チャート関連のコラム
