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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 2,941 | 2,955 | 2,885 | 2,951 | +29 | +1% | 112,500 |
| 2023/08/03 | 2,865 | 2,990 | 2,865 | 2,922 | +59 | +2.1% | 191,000 |
| 2023/08/02 | 2,873 | 2,915 | 2,850 | 2,863 | -13 | -0.5% | 85,700 |
| 2023/08/01 | 2,874 | 2,933 | 2,868 | 2,876 | +30 | +1.1% | 91,900 |
| 2023/07/31 | 2,864 | 2,889 | 2,841 | 2,846 | +6 | +0.2% | 110,600 |
| 2023/07/28 | 2,831 | 2,879 | 2,822 | 2,840 | -15 | -0.5% | 165,800 |
| 2023/07/27 | 2,862 | 2,916 | 2,841 | 2,855 | +16 | +0.6% | 177,400 |
| 2023/07/26 | 2,817 | 2,853 | 2,811 | 2,839 | +22 | +0.8% | 137,700 |
| 2023/07/25 | 2,850 | 2,945 | 2,815 | 2,817 | -44 | -1.5% | 253,800 |
| 2023/07/24 | 2,720 | 2,862 | 2,720 | 2,861 | +160 | +5.9% | 352,400 |
| 2023/07/21 | 2,706 | 2,735 | 2,663 | 2,701 | -9 | -0.3% | 178,100 |
| 2023/07/20 | 2,677 | 2,711 | 2,614 | 2,710 | +38 | +1.4% | 279,500 |
| 2023/07/19 | 2,670 | 2,722 | 2,656 | 2,672 | +24 | +0.9% | 199,400 |
| 2023/07/18 | 2,710 | 2,714 | 2,633 | 2,648 | -58 | -2.1% | 240,900 |
| 2023/07/14 | 2,701 | 2,754 | 2,690 | 2,706 | +7 | +0.3% | 272,200 |
| 2023/07/13 | 2,800 | 2,820 | 2,662 | 2,699 | -476 | -15% | 761,500 |
| 2023/07/12 | 3,270 | 3,270 | 3,145 | 3,175 | +20 | +0.6% | 276,900 |
| 2023/07/11 | 3,140 | 3,195 | 3,130 | 3,155 | +40 | +1.3% | 70,100 |
| 2023/07/10 | 3,150 | 3,150 | 3,110 | 3,115 | -35 | -1.1% | 51,400 |
| 2023/07/07 | 3,125 | 3,185 | 3,090 | 3,150 | -5 | -0.2% | 45,900 |
| 2023/07/06 | 3,140 | 3,175 | 3,125 | 3,155 | +10 | +0.3% | 44,100 |
| 2023/07/05 | 3,155 | 3,170 | 3,110 | 3,145 | -45 | -1.4% | 70,700 |
| 2023/07/04 | 3,210 | 3,255 | 3,190 | 3,190 | -15 | -0.5% | 47,900 |
| 2023/07/03 | 3,190 | 3,235 | 3,180 | 3,205 | +15 | +0.5% | 35,500 |
| 2023/06/30 | 3,250 | 3,265 | 3,165 | 3,190 | -85 | -2.6% | 67,600 |
| 2023/06/29 | 3,270 | 3,320 | 3,260 | 3,275 | +30 | +0.9% | 56,600 |
| 2023/06/28 | 3,260 | 3,260 | 3,195 | 3,245 | +10 | +0.3% | 43,800 |
| 2023/06/27 | 3,220 | 3,245 | 3,185 | 3,235 | -10 | -0.3% | 45,200 |
| 2023/06/26 | 3,190 | 3,245 | 3,135 | 3,245 | +25 | +0.8% | 46,200 |
| 2023/06/23 | 3,280 | 3,290 | 3,210 | 3,220 | -60 | -1.8% | 47,100 |
| 2023/06/22 | 3,310 | 3,340 | 3,280 | 3,280 | -30 | -0.9% | 38,500 |
| 2023/06/21 | 3,330 | 3,350 | 3,305 | 3,310 | -45 | -1.3% | 38,800 |
| 2023/06/20 | 3,355 | 3,370 | 3,295 | 3,355 | -20 | -0.6% | 53,800 |
| 2023/06/19 | 3,360 | 3,385 | 3,330 | 3,375 | +20 | +0.6% | 30,400 |
| 2023/06/16 | 3,360 | 3,360 | 3,270 | 3,355 | -35 | -1% | 130,300 |
| 2023/06/15 | 3,425 | 3,450 | 3,365 | 3,390 | -40 | -1.2% | 64,100 |
| 2023/06/14 | 3,405 | 3,455 | 3,390 | 3,430 | +25 | +0.7% | 47,600 |
| 2023/06/13 | 3,465 | 3,485 | 3,400 | 3,405 | -75 | -2.2% | 56,200 |
| 2023/06/12 | 3,475 | 3,495 | 3,410 | 3,480 | +15 | +0.4% | 39,500 |
| 2023/06/09 | 3,555 | 3,560 | 3,460 | 3,465 | -50 | -1.4% | 43,900 |
| 2023/06/08 | 3,495 | 3,530 | 3,480 | 3,515 | -5 | -0.1% | 33,100 |
| 2023/06/07 | 3,575 | 3,590 | 3,505 | 3,520 | -55 | -1.5% | 31,500 |
| 2023/06/06 | 3,625 | 3,630 | 3,575 | 3,575 | -70 | -1.9% | 30,400 |
| 2023/06/05 | 3,620 | 3,660 | 3,580 | 3,645 | +75 | +2.1% | 40,700 |
| 2023/06/02 | 3,600 | 3,625 | 3,565 | 3,570 | -5 | -0.1% | 38,300 |
| 2023/06/01 | 3,540 | 3,585 | 3,505 | 3,575 | +55 | +1.6% | 28,700 |
| 2023/05/31 | 3,495 | 3,540 | 3,445 | 3,520 | +20 | +0.6% | 57,000 |
| 2023/05/30 | 3,490 | 3,545 | 3,465 | 3,500 | -20 | -0.6% | 36,600 |
| 2023/05/29 | 3,590 | 3,590 | 3,520 | 3,520 | -25 | -0.7% | 33,000 |
| 2023/05/26 | 3,505 | 3,570 | 3,475 | 3,545 | ±0 | ±0% | 53,600 |
201～
250
件表示中 / 5464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 | 220,000円 | +6.0% | -6.4% | 0.45% | 27.18倍 | 5.24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 |
| ＪＰＨＤ | 51,600円 | +1.8% | +5.6% | 1.84% | 14.18倍 | 2.73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 |
| ソラスト | 46,400円 | +2.9% | +8.7% | 4.31% | 17.12倍 | 2.09倍 |
|
医療機関からの業務請負が主。医療機関への人材派遣、在宅サービスが中心の介護や保育事業も |
| ＣＳＰ | 293,500円 | +1.8% | +0.4% | 2.04% | 15.03倍 | 1.15倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| リソー教育 | 24,900円 | +5.4% | +2.1% | 4.02% | 24.75倍 | 4.95倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
市場注目の銘柄
チャート関連のコラム
