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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 988 | 988 | 980 | 984 | -7 | -0.7% | 21,600 |
| 2009/11/26 | 997 | 1,018 | 989 | 991 | -26 | -2.6% | 9,900 |
| 2009/11/25 | 1,008 | 1,017 | 987 | 1,017 | +18 | +1.8% | 11,600 |
| 2009/11/24 | 1,023 | 1,050 | 982 | 999 | -18 | -1.8% | 18,600 |
| 2009/11/20 | 1,016 | 1,037 | 1,009 | 1,017 | -30 | -2.9% | 15,500 |
| 2009/11/19 | 1,057 | 1,061 | 1,006 | 1,047 | -10 | -0.9% | 11,300 |
| 2009/11/18 | 1,061 | 1,078 | 1,039 | 1,057 | -21 | -1.9% | 19,800 |
| 2009/11/17 | 1,061 | 1,100 | 1,061 | 1,078 | +14 | +1.3% | 12,700 |
| 2009/11/16 | 1,107 | 1,127 | 1,064 | 1,064 | -51 | -4.6% | 13,000 |
| 2009/11/13 | 1,128 | 1,129 | 1,104 | 1,115 | -14 | -1.2% | 6,400 |
| 2009/11/12 | 1,135 | 1,144 | 1,111 | 1,129 | -27 | -2.3% | 7,700 |
| 2009/11/11 | 1,180 | 1,180 | 1,156 | 1,156 | -26 | -2.2% | 4,900 |
| 2009/11/10 | 1,166 | 1,182 | 1,155 | 1,182 | -12 | -1% | 6,800 |
| 2009/11/09 | 1,179 | 1,195 | 1,154 | 1,194 | ±0 | ±0% | 4,900 |
| 2009/11/06 | 1,209 | 1,218 | 1,191 | 1,194 | -15 | -1.2% | 8,400 |
| 2009/11/05 | 1,218 | 1,218 | 1,181 | 1,209 | +10 | +0.8% | 23,400 |
| 2009/11/04 | 1,195 | 1,202 | 1,182 | 1,199 | +3 | +0.3% | 6,600 |
| 2009/11/02 | 1,211 | 1,212 | 1,196 | 1,196 | -8 | -0.7% | 14,700 |
| 2009/10/30 | 1,190 | 1,216 | 1,190 | 1,204 | +19 | +1.6% | 31,700 |
| 2009/10/29 | 1,159 | 1,190 | 1,136 | 1,185 | +21 | +1.8% | 55,900 |
| 2009/10/28 | 1,167 | 1,175 | 1,145 | 1,164 | +1 | +0.1% | 10,900 |
| 2009/10/27 | 1,160 | 1,169 | 1,131 | 1,163 | +11 | +1% | 21,000 |
| 2009/10/26 | 1,148 | 1,165 | 1,140 | 1,152 | +4 | +0.3% | 13,200 |
| 2009/10/23 | 1,145 | 1,154 | 1,130 | 1,148 | +23 | +2% | 13,100 |
| 2009/10/22 | 1,150 | 1,163 | 1,106 | 1,125 | -40 | -3.4% | 35,700 |
| 2009/10/21 | 1,138 | 1,170 | 1,120 | 1,165 | +39 | +3.5% | 25,400 |
| 2009/10/20 | 1,157 | 1,157 | 1,124 | 1,126 | -8 | -0.7% | 14,000 |
| 2009/10/19 | 1,110 | 1,138 | 1,086 | 1,134 | +38 | +3.5% | 29,900 |
| 2009/10/16 | 1,105 | 1,109 | 1,090 | 1,096 | +11 | +1% | 6,100 |
| 2009/10/15 | 1,093 | 1,104 | 1,079 | 1,085 | +2 | +0.2% | 10,600 |
| 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 |
3851～
3900
件表示中 / 5765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 | 381,500円 | +5.7% | +65.7% | 0.39% | 30.18倍 | 11.48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 |
| トーカイ | 220,500円 | +5.6% | -2.8% | 3.08% | 13.57倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｍ＆Ａ総研Ｈ | 133,900円 | +8.5% | -31.7% | 0.00% | 18.56倍 | 6.93倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| カーブスＨＤ | 79,300円 | +7.2% | +14.2% | 2.14% | 18.25倍 | 3.59倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 応用地 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58倍 | 0.90倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
