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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 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 |
| 2023/05/25 | 3,545 | 3,585 | 3,515 | 3,545 | -40 | -1.1% | 60,600 |
| 2023/05/24 | 3,640 | 3,690 | 3,585 | 3,585 | -95 | -2.6% | 44,800 |
| 2023/05/23 | 3,750 | 3,780 | 3,655 | 3,680 | -55 | -1.5% | 55,100 |
| 2023/05/22 | 3,695 | 3,775 | 3,635 | 3,735 | +10 | +0.3% | 58,400 |
| 2023/05/19 | 3,705 | 3,725 | 3,665 | 3,725 | -15 | -0.4% | 53,000 |
| 2023/05/18 | 3,810 | 3,840 | 3,700 | 3,740 | -65 | -1.7% | 99,600 |
| 2023/05/17 | 3,690 | 3,890 | 3,655 | 3,805 | +115 | +3.1% | 158,200 |
| 2023/05/16 | 3,585 | 3,700 | 3,560 | 3,690 | +130 | +3.7% | 90,800 |
| 2023/05/15 | 3,480 | 3,585 | 3,450 | 3,560 | +70 | +2% | 103,100 |
| 2023/05/12 | 3,430 | 3,520 | 3,355 | 3,490 | +270 | +8.4% | 231,400 |
| 2023/05/11 | 3,215 | 3,230 | 3,200 | 3,220 | -5 | -0.2% | 28,200 |
| 2023/05/10 | 3,260 | 3,290 | 3,205 | 3,225 | -35 | -1.1% | 31,900 |
| 2023/05/09 | 3,230 | 3,260 | 3,210 | 3,260 | +5 | +0.2% | 31,400 |
| 2023/05/08 | 3,260 | 3,295 | 3,235 | 3,255 | -5 | -0.2% | 34,000 |
| 2023/05/02 | 3,275 | 3,285 | 3,235 | 3,260 | -40 | -1.2% | 29,900 |
| 2023/05/01 | 3,305 | 3,330 | 3,275 | 3,300 | +40 | +1.2% | 46,300 |
| 2023/04/28 | 3,240 | 3,275 | 3,205 | 3,260 | +35 | +1.1% | 42,400 |
| 2023/04/27 | 3,205 | 3,235 | 3,195 | 3,225 | +10 | +0.3% | 47,900 |
| 2023/04/26 | 3,165 | 3,245 | 3,140 | 3,215 | +30 | +0.9% | 98,700 |
| 2023/04/25 | 3,270 | 3,315 | 3,180 | 3,185 | -105 | -3.2% | 67,900 |
| 2023/04/24 | 3,240 | 3,310 | 3,230 | 3,290 | +80 | +2.5% | 55,800 |
| 2023/04/21 | 3,290 | 3,290 | 3,205 | 3,210 | -100 | -3% | 104,700 |
| 2023/04/20 | 3,300 | 3,395 | 3,275 | 3,310 | -40 | -1.2% | 79,800 |
351～
400
件表示中 / 5591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 | 310,500円 | +6.0% | -6.4% | 0.32% | 38.38倍 | 6.94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 |
| 建設技研 | 499,500円 | +4.2% | -4.5% | 3.00% | 10.05倍 | 1.18倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| 新日科学 | 157,200円 | +12.8% | -23.8% | 3.18% | 16.69倍 | 1.80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 |
| ＬＩＮＫ＆Ｍ | 55,600円 | +8.6% | +16.0% | 2.19% | 18.23倍 | 5.79倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ＪＰＨＤ | 67,600円 | +1.8% | +5.6% | 1.41% | 18.59倍 | 3.31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 |
市場注目の銘柄
チャート関連のコラム
