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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/13 | 2,462 | 2,483 | 2,460 | 2,478 | +23 | +0.9% | 60,000 |
| 2024/02/09 | 2,442 | 2,459 | 2,441 | 2,455 | +10 | +0.4% | 44,400 |
| 2024/02/08 | 2,444 | 2,462 | 2,429 | 2,445 | -4 | -0.2% | 65,100 |
| 2024/02/07 | 2,468 | 2,478 | 2,447 | 2,449 | -22 | -0.9% | 103,700 |
| 2024/02/06 | 2,488 | 2,494 | 2,470 | 2,471 | -17 | -0.7% | 73,900 |
| 2024/02/05 | 2,512 | 2,512 | 2,485 | 2,488 | -31 | -1.2% | 170,000 |
| 2024/02/02 | 2,510 | 2,529 | 2,506 | 2,519 | +11 | +0.4% | 50,100 |
| 2024/02/01 | 2,525 | 2,531 | 2,503 | 2,508 | -35 | -1.4% | 67,500 |
| 2024/01/31 | 2,511 | 2,543 | 2,485 | 2,543 | +24 | +1% | 145,300 |
| 2024/01/30 | 2,549 | 2,550 | 2,515 | 2,519 | -26 | -1% | 82,400 |
| 2024/01/29 | 2,535 | 2,546 | 2,520 | 2,545 | +30 | +1.2% | 101,500 |
| 2024/01/26 | 2,494 | 2,526 | 2,493 | 2,515 | +21 | +0.8% | 94,000 |
| 2024/01/25 | 2,500 | 2,523 | 2,487 | 2,494 | -8 | -0.3% | 100,900 |
| 2024/01/24 | 2,524 | 2,548 | 2,494 | 2,502 | -23 | -0.9% | 123,500 |
| 2024/01/23 | 2,570 | 2,587 | 2,522 | 2,525 | -52 | -2% | 180,800 |
| 2024/01/22 | 2,591 | 2,601 | 2,567 | 2,577 | -22 | -0.8% | 112,400 |
| 2024/01/19 | 2,622 | 2,641 | 2,589 | 2,599 | -41 | -1.6% | 170,100 |
| 2024/01/18 | 2,694 | 2,707 | 2,617 | 2,640 | -54 | -2% | 173,700 |
| 2024/01/17 | 2,699 | 2,744 | 2,680 | 2,694 | +26 | +1% | 239,200 |
| 2024/01/16 | 2,602 | 2,713 | 2,575 | 2,668 | +55 | +2.1% | 284,600 |
| 2024/01/15 | 2,610 | 2,634 | 2,568 | 2,613 | -45 | -1.7% | 287,800 |
251～
300
件表示中 / 5670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 | 249,300円 | +6.8% | -2.0% | 0.20% | - | 5.57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 |
| アルプス技 | 239,100円 | +5.7% | +3.5% | 3.93% | 12.67倍 | 2.51倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| 丹青社 | 102,100円 | +6.7% | +14.7% | 5.88% | 10.94倍 | 1.44倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
| 三協フロン | 194,300円 | +5.0% | -1.5% | 4.12% | 8.47倍 | 0.93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 |
| リソー教育 | 24,300円 | +5.4% | +0.6% | 4.12% | 24.18倍 | 3.71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
