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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,700 | 5,710 | 5,320 | 5,340 | -410 | -7.1% | 193,700 |
| 2018/07/17 | 5,480 | 5,780 | 5,420 | 5,750 | +260 | +4.7% | 86,200 |
| 2018/07/13 | 5,420 | 5,530 | 5,380 | 5,490 | +70 | +1.3% | 67,800 |
| 2018/07/12 | 5,400 | 5,650 | 5,390 | 5,420 | -30 | -0.6% | 95,200 |
| 2018/07/11 | 5,540 | 5,570 | 5,450 | 5,450 | -150 | -2.7% | 43,700 |
| 2018/07/10 | 5,900 | 5,910 | 5,600 | 5,600 | -120 | -2.1% | 92,400 |
| 2018/07/09 | 5,500 | 5,750 | 5,350 | 5,720 | +210 | +3.8% | 123,300 |
| 2018/07/06 | 5,740 | 5,770 | 5,180 | 5,510 | -220 | -3.8% | 191,700 |
| 2018/07/05 | 5,870 | 6,130 | 5,670 | 5,730 | -590 | -9.3% | 218,400 |
| 2018/07/04 | 6,360 | 6,410 | 6,100 | 6,320 | -210 | -3.2% | 175,500 |
| 2018/07/03 | 6,380 | 6,600 | 6,380 | 6,530 | +150 | +2.4% | 94,200 |
| 2018/07/02 | 6,530 | 6,540 | 6,370 | 6,380 | -90 | -1.4% | 50,500 |
| 2018/06/29 | 6,630 | 6,660 | 6,450 | 6,470 | -160 | -2.4% | 29,900 |
| 2018/06/28 | 6,550 | 6,700 | 6,450 | 6,630 | +120 | +1.8% | 80,300 |
| 2018/06/27 | 6,430 | 6,570 | 6,430 | 6,510 | +190 | +3% | 42,500 |
| 2018/06/26 | 6,280 | 6,380 | 6,240 | 6,320 | -60 | -0.9% | 33,900 |
| 2018/06/25 | 6,560 | 6,620 | 6,360 | 6,380 | -250 | -3.8% | 43,300 |
| 2018/06/22 | 6,550 | 6,660 | 6,550 | 6,630 | +10 | +0.2% | 42,800 |
| 2018/06/21 | 6,630 | 6,660 | 6,560 | 6,620 | -10 | -0.2% | 27,900 |
| 2018/06/20 | 6,570 | 6,630 | 6,430 | 6,630 | +60 | +0.9% | 66,300 |
| 2018/06/19 | 6,690 | 6,750 | 6,540 | 6,570 | -180 | -2.7% | 73,900 |
| 2018/06/18 | 6,880 | 6,890 | 6,700 | 6,750 | -140 | -2% | 70,300 |
| 2018/06/15 | 6,980 | 7,040 | 6,850 | 6,890 | -60 | -0.9% | 38,500 |
| 2018/06/14 | 6,950 | 7,100 | 6,890 | 6,950 | +50 | +0.7% | 61,700 |
| 2018/06/13 | 7,030 | 7,100 | 6,840 | 6,900 | -140 | -2% | 49,500 |
| 2018/06/12 | 7,080 | 7,090 | 6,970 | 7,040 | -70 | -1% | 75,100 |
| 2018/06/11 | 7,010 | 7,140 | 7,010 | 7,110 | +140 | +2% | 57,900 |
| 2018/06/08 | 6,810 | 7,030 | 6,810 | 6,970 | +110 | +1.6% | 52,100 |
| 2018/06/07 | 6,780 | 6,880 | 6,730 | 6,860 | +130 | +1.9% | 44,300 |
| 2018/06/06 | 6,770 | 6,820 | 6,720 | 6,730 | -140 | -2% | 22,200 |
| 2018/06/05 | 6,700 | 6,890 | 6,570 | 6,870 | +140 | +2.1% | 80,800 |
| 2018/06/04 | 6,960 | 6,960 | 6,700 | 6,730 | -300 | -4.3% | 97,300 |
| 2018/06/01 | 6,860 | 7,070 | 6,770 | 7,030 | -20 | -0.3% | 106,900 |
| 2018/05/31 | 7,100 | 7,160 | 6,970 | 7,050 | -90 | -1.3% | 82,100 |
| 2018/05/30 | 6,920 | 7,210 | 6,920 | 7,140 | +130 | +1.9% | 105,100 |
| 2018/05/29 | 6,820 | 7,050 | 6,760 | 7,010 | +230 | +3.4% | 82,000 |
| 2018/05/28 | 6,900 | 7,040 | 6,750 | 6,780 | -130 | -1.9% | 80,900 |
| 2018/05/25 | 6,590 | 6,990 | 6,540 | 6,910 | +360 | +5.5% | 114,400 |
| 2018/05/24 | 6,530 | 6,580 | 6,470 | 6,550 | -10 | -0.2% | 31,200 |
| 2018/05/23 | 6,550 | 6,660 | 6,520 | 6,560 | +10 | +0.2% | 26,800 |
| 2018/05/22 | 6,450 | 6,590 | 6,440 | 6,550 | +140 | +2.2% | 34,400 |
| 2018/05/21 | 6,340 | 6,410 | 6,290 | 6,410 | +50 | +0.8% | 35,200 |
| 2018/05/18 | 6,410 | 6,440 | 6,290 | 6,360 | -80 | -1.2% | 59,900 |
| 2018/05/17 | 6,440 | 6,530 | 6,420 | 6,440 | -30 | -0.5% | 47,200 |
| 2018/05/16 | 6,560 | 6,720 | 6,440 | 6,470 | -180 | -2.7% | 114,100 |
| 2018/05/15 | 6,500 | 6,690 | 6,470 | 6,650 | +160 | +2.5% | 56,500 |
| 2018/05/14 | 6,450 | 6,500 | 6,410 | 6,490 | +30 | +0.5% | 25,400 |
| 2018/05/11 | 6,350 | 6,480 | 6,330 | 6,460 | +110 | +1.7% | 59,400 |
| 2018/05/10 | 6,340 | 6,360 | 6,270 | 6,350 | ±0 | ±0% | 48,400 |
| 2018/05/09 | 6,220 | 6,400 | 6,150 | 6,350 | +170 | +2.8% | 85,500 |
1651～
1700
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
