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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 2,265 | 2,286 | 2,225 | 2,239 | -26 | -1.1% | 67,800 |
| 2024/04/24 | 2,240 | 2,291 | 2,240 | 2,265 | +25 | +1.1% | 75,600 |
| 2024/04/23 | 2,265 | 2,265 | 2,223 | 2,240 | -29 | -1.3% | 71,600 |
| 2024/04/22 | 2,163 | 2,280 | 2,147 | 2,269 | +148 | +7% | 220,900 |
| 2024/04/19 | 2,228 | 2,228 | 2,118 | 2,121 | -119 | -5.3% | 209,600 |
| 2024/04/18 | 2,137 | 2,268 | 2,126 | 2,240 | +123 | +5.8% | 273,200 |
| 2024/04/17 | 2,142 | 2,148 | 2,117 | 2,117 | -39 | -1.8% | 113,800 |
| 2024/04/16 | 2,193 | 2,193 | 2,143 | 2,156 | -59 | -2.7% | 147,300 |
| 2024/04/15 | 2,263 | 2,263 | 2,192 | 2,215 | -68 | -3% | 164,800 |
| 2024/04/12 | 2,276 | 2,370 | 2,272 | 2,283 | -1 | ±0% | 168,900 |
| 2024/04/11 | 2,477 | 2,525 | 2,281 | 2,284 | -63 | -2.7% | 433,000 |
| 2024/04/10 | 2,440 | 2,440 | 2,339 | 2,347 | -81 | -3.3% | 256,200 |
| 2024/04/09 | 2,400 | 2,430 | 2,399 | 2,428 | +45 | +1.9% | 86,600 |
| 2024/04/08 | 2,375 | 2,415 | 2,372 | 2,383 | +26 | +1.1% | 70,000 |
| 2024/04/05 | 2,312 | 2,377 | 2,310 | 2,357 | +24 | +1% | 55,600 |
| 2024/04/04 | 2,372 | 2,372 | 2,322 | 2,333 | -39 | -1.6% | 60,800 |
| 2024/04/03 | 2,362 | 2,393 | 2,339 | 2,372 | -15 | -0.6% | 62,100 |
| 2024/04/02 | 2,480 | 2,495 | 2,380 | 2,387 | -24 | -1% | 129,600 |
| 2024/04/01 | 2,450 | 2,462 | 2,410 | 2,411 | -8 | -0.3% | 78,900 |
| 2024/03/29 | 2,370 | 2,439 | 2,357 | 2,419 | +43 | +1.8% | 85,700 |
| 2024/03/28 | 2,403 | 2,412 | 2,373 | 2,376 | -20 | -0.8% | 60,800 |
| 2024/03/27 | 2,372 | 2,409 | 2,371 | 2,396 | +49 | +2.1% | 110,700 |
| 2024/03/26 | 2,320 | 2,357 | 2,283 | 2,347 | -5 | -0.2% | 88,200 |
| 2024/03/25 | 2,342 | 2,374 | 2,330 | 2,352 | +3 | +0.1% | 72,700 |
| 2024/03/22 | 2,361 | 2,363 | 2,336 | 2,349 | -15 | -0.6% | 57,900 |
| 2024/03/21 | 2,394 | 2,405 | 2,357 | 2,364 | +4 | +0.2% | 72,700 |
| 2024/03/19 | 2,320 | 2,367 | 2,306 | 2,360 | +10 | +0.4% | 82,700 |
| 2024/03/18 | 2,297 | 2,400 | 2,291 | 2,350 | +90 | +4% | 207,500 |
| 2024/03/15 | 2,265 | 2,290 | 2,250 | 2,260 | -21 | -0.9% | 88,000 |
| 2024/03/14 | 2,267 | 2,303 | 2,266 | 2,281 | +11 | +0.5% | 79,600 |
| 2024/03/13 | 2,368 | 2,369 | 2,260 | 2,270 | -98 | -4.1% | 121,800 |
| 2024/03/12 | 2,349 | 2,372 | 2,315 | 2,368 | +19 | +0.8% | 73,100 |
| 2024/03/11 | 2,349 | 2,359 | 2,308 | 2,349 | -1 | ±0% | 85,200 |
| 2024/03/08 | 2,313 | 2,373 | 2,300 | 2,350 | +35 | +1.5% | 123,100 |
| 2024/03/07 | 2,283 | 2,345 | 2,273 | 2,315 | +32 | +1.4% | 132,000 |
| 2024/03/06 | 2,297 | 2,325 | 2,256 | 2,283 | +11 | +0.5% | 183,900 |
| 2024/03/05 | 2,204 | 2,279 | 2,163 | 2,272 | +60 | +2.7% | 195,100 |
| 2024/03/04 | 2,265 | 2,265 | 2,211 | 2,212 | -57 | -2.5% | 205,600 |
| 2024/03/01 | 2,306 | 2,315 | 2,256 | 2,269 | -49 | -2.1% | 231,100 |
| 2024/02/29 | 2,361 | 2,387 | 2,295 | 2,318 | -83 | -3.5% | 292,800 |
| 2024/02/28 | 2,427 | 2,443 | 2,401 | 2,401 | -81 | -3.3% | 263,800 |
| 2024/02/27 | 2,494 | 2,495 | 2,481 | 2,482 | -13 | -0.5% | 428,600 |
| 2024/02/26 | 2,517 | 2,519 | 2,494 | 2,495 | -25 | -1% | 171,300 |
| 2024/02/22 | 2,512 | 2,532 | 2,487 | 2,520 | +9 | +0.4% | 97,900 |
| 2024/02/21 | 2,488 | 2,520 | 2,485 | 2,511 | +23 | +0.9% | 81,400 |
| 2024/02/20 | 2,529 | 2,533 | 2,486 | 2,488 | -42 | -1.7% | 100,700 |
| 2024/02/19 | 2,471 | 2,533 | 2,463 | 2,530 | +58 | +2.3% | 124,300 |
| 2024/02/16 | 2,495 | 2,495 | 2,467 | 2,472 | -26 | -1% | 79,700 |
| 2024/02/15 | 2,509 | 2,509 | 2,475 | 2,498 | +3 | +0.1% | 51,900 |
| 2024/02/14 | 2,470 | 2,505 | 2,455 | 2,495 | +17 | +0.7% | 94,900 |
151～
200
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
