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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 914 | 914 | 899 | 901 | -16 | -1.7% | 7,900 |
| 2010/08/10 | 931 | 931 | 916 | 917 | +1 | +0.1% | 7,200 |
| 2010/08/09 | 908 | 919 | 908 | 916 | +5 | +0.5% | 3,300 |
| 2010/08/06 | 920 | 920 | 909 | 911 | -9 | -1% | 6,500 |
| 2010/08/05 | 924 | 925 | 911 | 920 | +9 | +1% | 5,300 |
| 2010/08/04 | 913 | 917 | 909 | 911 | -4 | -0.4% | 5,300 |
| 2010/08/03 | 912 | 917 | 912 | 915 | +3 | +0.3% | 2,300 |
| 2010/08/02 | 913 | 919 | 912 | 912 | -1 | -0.1% | 3,500 |
| 2010/07/30 | 926 | 927 | 913 | 913 | -14 | -1.5% | 5,500 |
| 2010/07/29 | 928 | 940 | 927 | 927 | -4 | -0.4% | 4,200 |
| 2010/07/28 | 940 | 940 | 927 | 931 | +1 | +0.1% | 3,900 |
| 2010/07/27 | 923 | 935 | 916 | 930 | +7 | +0.8% | 2,900 |
| 2010/07/26 | 921 | 934 | 921 | 923 | -2 | -0.2% | 2,700 |
| 2010/07/23 | 926 | 926 | 918 | 925 | +15 | +1.6% | 3,400 |
| 2010/07/22 | 910 | 914 | 908 | 910 | ±0 | ±0% | 2,500 |
| 2010/07/21 | 914 | 925 | 909 | 910 | -4 | -0.4% | 3,500 |
| 2010/07/20 | 914 | 920 | 910 | 914 | -6 | -0.7% | 3,400 |
| 2010/07/16 | 940 | 940 | 907 | 920 | -26 | -2.7% | 13,000 |
| 2010/07/15 | 959 | 959 | 946 | 946 | -18 | -1.9% | 6,000 |
| 2010/07/14 | 955 | 967 | 955 | 964 | +18 | +1.9% | 5,400 |
| 2010/07/13 | 975 | 981 | 946 | 946 | -29 | -3% | 16,600 |
| 2010/07/12 | 975 | 984 | 975 | 975 | -5 | -0.5% | 4,800 |
| 2010/07/09 | 978 | 986 | 978 | 980 | +2 | +0.2% | 1,900 |
| 2010/07/08 | 976 | 989 | 976 | 978 | +2 | +0.2% | 2,400 |
| 2010/07/07 | 991 | 1,001 | 976 | 976 | -25 | -2.5% | 5,700 |
| 2010/07/06 | 998 | 1,001 | 980 | 1,001 | +18 | +1.8% | 4,500 |
| 2010/07/05 | 999 | 999 | 983 | 983 | +7 | +0.7% | 5,500 |
| 2010/07/02 | 984 | 984 | 976 | 976 | -2 | -0.2% | 2,900 |
| 2010/07/01 | 972 | 984 | 972 | 978 | +3 | +0.3% | 4,800 |
| 2010/06/30 | 970 | 993 | 970 | 975 | -8 | -0.8% | 4,900 |
| 2010/06/29 | 1,008 | 1,008 | 982 | 983 | -14 | -1.4% | 4,300 |
| 2010/06/28 | 995 | 998 | 988 | 997 | +6 | +0.6% | 2,300 |
| 2010/06/25 | 994 | 995 | 986 | 991 | -7 | -0.7% | 5,100 |
| 2010/06/24 | 995 | 1,001 | 995 | 998 | +5 | +0.5% | 4,300 |
| 2010/06/23 | 1,001 | 1,002 | 992 | 993 | -8 | -0.8% | 3,200 |
| 2010/06/22 | 1,006 | 1,006 | 999 | 1,001 | -1 | -0.1% | 1,600 |
| 2010/06/21 | 1,005 | 1,025 | 994 | 1,002 | +12 | +1.2% | 5,800 |
| 2010/06/18 | 989 | 997 | 989 | 990 | +1 | +0.1% | 3,100 |
| 2010/06/17 | 1,010 | 1,010 | 989 | 989 | +1 | +0.1% | 3,500 |
| 2010/06/16 | 990 | 993 | 985 | 988 | +3 | +0.3% | 6,000 |
| 2010/06/15 | 987 | 987 | 984 | 985 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 988 | 990 | 985 | 985 | -1 | -0.1% | 8,500 |
| 2010/06/11 | 988 | 999 | 986 | 986 | -4 | -0.4% | 18,800 |
| 2010/06/10 | 1,000 | 1,000 | 986 | 990 | -6 | -0.6% | 10,300 |
| 2010/06/09 | 1,000 | 1,002 | 995 | 996 | -1 | -0.1% | 10,000 |
| 2010/06/08 | 999 | 1,004 | 996 | 997 | -1 | -0.1% | 8,100 |
| 2010/06/07 | 1,009 | 1,010 | 998 | 998 | -33 | -3.2% | 8,700 |
| 2010/06/04 | 1,060 | 1,060 | 1,027 | 1,031 | +1 | +0.1% | 7,600 |
| 2010/06/03 | 1,028 | 1,030 | 1,020 | 1,030 | +27 | +2.7% | 4,500 |
| 2010/06/02 | 1,015 | 1,015 | 1,002 | 1,003 | -12 | -1.2% | 6,100 |
3651～
3700
件表示中 / 5737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 | 292,000円 | +5.7% | +65.7% | 0.51% | 23.10倍 | 8.78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 |
| ｉｓｐａｃｅ | 57,000円 | +30.7% | - | 0.00% | - | 8.75倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ナガセ | 190,600円 | +17.2% | +64.3% | 5.25% | 13.15倍 | 1.61倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| 新日科学 | 138,700円 | +2.7% | -8.1% | 3.60% | 16.27倍 | 1.44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 |
| ＮＪＳ | 573,000円 | +10.7% | -1.3% | 1.75% | 25.36倍 | 2.09倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
市場注目の銘柄
チャート関連のコラム
