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 |
|---|---|---|---|---|---|---|---|
| 2009/10/14 | 1,086 | 1,095 | 1,065 | 1,083 | -22 | -2% | 24,100 |
| 2009/10/13 | 1,060 | 1,105 | 1,030 | 1,105 | +45 | +4.2% | 36,900 |
| 2009/10/09 | 1,067 | 1,071 | 1,055 | 1,060 | -6 | -0.6% | 35,700 |
| 2009/10/08 | 1,093 | 1,115 | 1,054 | 1,066 | -27 | -2.5% | 37,300 |
| 2009/10/07 | 1,105 | 1,120 | 1,080 | 1,093 | -27 | -2.4% | 44,600 |
| 2009/10/06 | 1,161 | 1,161 | 1,094 | 1,120 | -55 | -4.7% | 29,300 |
| 2009/10/05 | 1,177 | 1,186 | 1,145 | 1,175 | +54 | +4.8% | 26,700 |
| 2009/10/02 | 1,101 | 1,121 | 1,080 | 1,121 | +27 | +2.5% | 23,700 |
| 2009/10/01 | 1,104 | 1,105 | 1,079 | 1,094 | -10 | -0.9% | 8,800 |
| 2009/09/30 | 1,091 | 1,104 | 1,071 | 1,104 | +10 | +0.9% | 10,700 |
| 2009/09/29 | 1,095 | 1,095 | 1,070 | 1,094 | +9 | +0.8% | 10,400 |
| 2009/09/28 | 1,070 | 1,085 | 1,070 | 1,085 | -3 | -0.3% | 7,500 |
| 2009/09/25 | 1,109 | 1,111 | 1,071 | 1,088 | -18 | -1.6% | 13,500 |
| 2009/09/24 | 1,105 | 1,106 | 1,076 | 1,106 | +24 | +2.2% | 21,600 |
| 2009/09/18 | 1,087 | 1,093 | 1,060 | 1,082 | -25 | -2.3% | 16,600 |
| 2009/09/17 | 1,109 | 1,113 | 1,088 | 1,107 | +7 | +0.6% | 8,900 |
| 2009/09/16 | 1,107 | 1,114 | 1,100 | 1,100 | +2 | +0.2% | 13,100 |
| 2009/09/15 | 1,109 | 1,125 | 1,080 | 1,098 | +3 | +0.3% | 25,700 |
| 2009/09/14 | 1,139 | 1,139 | 1,050 | 1,095 | -44 | -3.9% | 32,900 |
| 2009/09/11 | 1,157 | 1,160 | 1,130 | 1,139 | -18 | -1.6% | 27,900 |
| 2009/09/10 | 1,142 | 1,164 | 1,113 | 1,157 | +16 | +1.4% | 10,300 |
| 2009/09/09 | 1,136 | 1,183 | 1,136 | 1,141 | -9 | -0.8% | 10,200 |
| 2009/09/08 | 1,135 | 1,152 | 1,125 | 1,150 | +15 | +1.3% | 11,300 |
| 2009/09/07 | 1,164 | 1,164 | 1,131 | 1,135 | -33 | -2.8% | 4,800 |
| 2009/09/04 | 1,200 | 1,200 | 1,146 | 1,168 | +8 | +0.7% | 17,400 |
| 2009/09/03 | 1,135 | 1,160 | 1,111 | 1,160 | +15 | +1.3% | 15,900 |
| 2009/09/02 | 1,143 | 1,181 | 1,133 | 1,145 | -38 | -3.2% | 30,900 |
| 2009/09/01 | 1,175 | 1,188 | 1,170 | 1,183 | +8 | +0.7% | 15,900 |
| 2009/08/31 | 1,194 | 1,197 | 1,165 | 1,175 | +5 | +0.4% | 17,400 |
| 2009/08/28 | 1,173 | 1,191 | 1,162 | 1,170 | -20 | -1.7% | 25,700 |
| 2009/08/27 | 1,189 | 1,198 | 1,177 | 1,190 | -12 | -1% | 14,800 |
| 2009/08/26 | 1,210 | 1,210 | 1,186 | 1,202 | -15 | -1.2% | 45,000 |
| 2009/08/25 | 1,180 | 1,230 | 1,170 | 1,217 | +67 | +5.8% | 75,900 |
| 2009/08/24 | 1,172 | 1,176 | 1,137 | 1,150 | +48 | +4.4% | 50,700 |
| 2009/08/21 | 1,137 | 1,142 | 1,090 | 1,102 | +5 | +0.5% | 74,800 |
| 2009/08/20 | 1,105 | 1,106 | 1,083 | 1,097 | +17 | +1.6% | 61,700 |
| 2009/08/19 | 1,110 | 1,110 | 1,071 | 1,080 | -10 | -0.9% | 70,600 |
| 2009/08/18 | 1,134 | 1,135 | 1,075 | 1,090 | -64 | -5.5% | 80,700 |
| 2009/08/17 | 1,150 | 1,190 | 1,131 | 1,154 | -11 | -0.9% | 26,600 |
| 2009/08/14 | 1,150 | 1,190 | 1,150 | 1,165 | +14 | +1.2% | 24,200 |
| 2009/08/13 | 1,146 | 1,179 | 1,145 | 1,151 | +9 | +0.8% | 35,400 |
| 2009/08/12 | 1,160 | 1,160 | 1,140 | 1,142 | -46 | -3.9% | 47,500 |
| 2009/08/11 | 1,220 | 1,221 | 1,180 | 1,188 | -41 | -3.3% | 76,400 |
| 2009/08/10 | 1,269 | 1,269 | 1,211 | 1,229 | +19 | +1.6% | 37,200 |
| 2009/08/07 | 1,210 | 1,223 | 1,194 | 1,210 | -1 | -0.1% | 43,000 |
| 2009/08/06 | 1,195 | 1,229 | 1,186 | 1,211 | +48 | +4.1% | 48,000 |
| 2009/08/05 | 1,180 | 1,190 | 1,137 | 1,163 | -47 | -3.9% | 70,600 |
| 2009/08/04 | 1,221 | 1,221 | 1,200 | 1,210 | -20 | -1.6% | 38,800 |
| 2009/08/03 | 1,216 | 1,250 | 1,216 | 1,230 | -2 | -0.2% | 38,600 |
| 2009/07/31 | 1,250 | 1,252 | 1,216 | 1,232 | -33 | -2.6% | 36,300 |
3851～
3900
件表示中 / 5735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 | 289,400円 | +5.7% | +65.7% | 0.52% | 22.90倍 | 8.70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 |
| フルキャストＨＤ | 163,500円 | +6.5% | +16.6% | 3.85% | 10.40倍 | 1.99倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
| アルプス技 | 276,400円 | +5.7% | +3.5% | 3.40% | 14.66倍 | 2.90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 |
| ＮＪＳ | 564,000円 | +10.7% | -1.3% | 1.77% | 24.96倍 | 2.05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 |
| ミダックＨＤ | 202,900円 | +6.5% | +5.6% | 0.89% | 19.15倍 | 3.64倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
市場注目の銘柄
チャート関連のコラム
