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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,020 | 5,050 | 4,950 | 5,000 | +5 | +0.1% | 38,400 |
| 2018/02/20 | 4,955 | 5,020 | 4,910 | 4,995 | +55 | +1.1% | 68,700 |
| 2018/02/19 | 4,935 | 5,000 | 4,920 | 4,940 | +10 | +0.2% | 94,800 |
| 2018/02/16 | 4,920 | 5,020 | 4,900 | 4,930 | +65 | +1.3% | 58,500 |
| 2018/02/15 | 5,010 | 5,030 | 4,840 | 4,865 | -75 | -1.5% | 63,100 |
| 2018/02/14 | 4,975 | 5,120 | 4,935 | 4,940 | -25 | -0.5% | 114,400 |
| 2018/02/13 | 5,060 | 5,090 | 4,950 | 4,965 | -45 | -0.9% | 52,500 |
| 2018/02/09 | 4,930 | 5,040 | 4,910 | 5,010 | -130 | -2.5% | 54,500 |
| 2018/02/08 | 5,230 | 5,250 | 5,040 | 5,140 | +110 | +2.2% | 58,400 |
| 2018/02/07 | 5,520 | 5,550 | 4,965 | 5,030 | +85 | +1.7% | 89,600 |
| 2018/02/06 | 5,140 | 5,220 | 4,840 | 4,945 | -555 | -10.1% | 101,100 |
| 2018/02/05 | 5,600 | 5,630 | 5,410 | 5,500 | -200 | -3.5% | 72,800 |
| 2018/02/02 | 5,580 | 5,720 | 5,520 | 5,700 | +100 | +1.8% | 67,200 |
| 2018/02/01 | 5,500 | 5,640 | 5,480 | 5,600 | +110 | +2% | 73,700 |
| 2018/01/31 | 5,470 | 5,560 | 5,460 | 5,490 | +10 | +0.2% | 55,000 |
| 2018/01/30 | 5,450 | 5,540 | 5,390 | 5,480 | ±0 | ±0% | 68,400 |
| 2018/01/29 | 5,480 | 5,500 | 5,420 | 5,480 | +120 | +2.2% | 50,200 |
| 2018/01/26 | 5,380 | 5,420 | 5,320 | 5,360 | -120 | -2.2% | 65,000 |
| 2018/01/25 | 5,290 | 5,510 | 5,250 | 5,480 | +150 | +2.8% | 89,900 |
| 2018/01/24 | 5,390 | 5,390 | 5,260 | 5,330 | -70 | -1.3% | 59,600 |
| 2018/01/23 | 5,300 | 5,450 | 5,280 | 5,400 | +100 | +1.9% | 47,600 |
| 2018/01/22 | 5,250 | 5,300 | 5,200 | 5,300 | -10 | -0.2% | 44,400 |
| 2018/01/19 | 5,200 | 5,330 | 5,200 | 5,310 | +120 | +2.3% | 70,900 |
| 2018/01/18 | 5,280 | 5,320 | 5,190 | 5,190 | -110 | -2.1% | 68,700 |
| 2018/01/17 | 5,200 | 5,330 | 5,200 | 5,300 | +90 | +1.7% | 80,800 |
| 2018/01/16 | 5,230 | 5,250 | 5,030 | 5,210 | -20 | -0.4% | 134,200 |
| 2018/01/15 | 5,690 | 5,730 | 5,200 | 5,230 | -510 | -8.9% | 165,200 |
| 2018/01/12 | 5,380 | 5,770 | 5,360 | 5,740 | +510 | +9.8% | 207,500 |
| 2018/01/11 | 5,040 | 5,460 | 4,815 | 5,230 | +360 | +7.4% | 348,500 |
| 2018/01/10 | 4,910 | 4,925 | 4,785 | 4,870 | -65 | -1.3% | 67,900 |
| 2018/01/09 | 4,990 | 4,995 | 4,910 | 4,935 | -55 | -1.1% | 38,600 |
| 2018/01/05 | 5,030 | 5,040 | 4,965 | 4,990 | -20 | -0.4% | 39,500 |
| 2018/01/04 | 4,980 | 5,020 | 4,940 | 5,010 | +20 | +0.4% | 49,600 |
| 2017/12/29 | 5,020 | 5,070 | 4,975 | 4,990 | -30 | -0.6% | 20,400 |
| 2017/12/28 | 5,030 | 5,050 | 4,975 | 5,020 | -10 | -0.2% | 23,700 |
| 2017/12/27 | 4,980 | 5,070 | 4,960 | 5,030 | +90 | +1.8% | 40,900 |
| 2017/12/26 | 4,935 | 4,985 | 4,935 | 4,940 | +15 | +0.3% | 17,700 |
| 2017/12/25 | 4,990 | 4,990 | 4,915 | 4,925 | -70 | -1.4% | 33,000 |
| 2017/12/22 | 4,945 | 5,010 | 4,910 | 4,995 | +55 | +1.1% | 22,100 |
| 2017/12/21 | 4,905 | 4,950 | 4,865 | 4,940 | +65 | +1.3% | 36,300 |
| 2017/12/20 | 4,930 | 4,960 | 4,845 | 4,875 | -50 | -1% | 35,100 |
| 2017/12/19 | 5,040 | 5,060 | 4,910 | 4,925 | -165 | -3.2% | 57,800 |
| 2017/12/18 | 5,040 | 5,090 | 4,990 | 5,090 | +60 | +1.2% | 27,300 |
| 2017/12/15 | 4,945 | 5,130 | 4,905 | 5,030 | +260 | +5.5% | 79,600 |
| 2017/12/14 | 4,725 | 4,820 | 4,700 | 4,770 | +50 | +1.1% | 45,900 |
| 2017/12/13 | 4,740 | 4,740 | 4,675 | 4,720 | -10 | -0.2% | 58,300 |
| 2017/12/12 | 4,805 | 4,805 | 4,700 | 4,730 | -50 | -1% | 53,200 |
| 2017/12/11 | 4,880 | 4,880 | 4,765 | 4,780 | -65 | -1.3% | 48,800 |
| 2017/12/08 | 4,730 | 4,850 | 4,730 | 4,845 | +45 | +0.9% | 56,000 |
| 2017/12/07 | 4,795 | 4,855 | 4,765 | 4,800 | +5 | +0.1% | 71,400 |
1751～
1800
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
