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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 3,475 | 3,533.3 | 3,450 | 3,533.3 | +91.6 | +2.7% | 34,320 |
| 2007/02/13 | 3,466.7 | 3,466.7 | 3,441.7 | 3,441.7 | -25 | -0.7% | 28,320 |
| 2007/02/09 | 3,441.7 | 3,483.3 | 3,416.7 | 3,466.7 | -25 | -0.7% | 36,600 |
| 2007/02/08 | 3,550 | 3,558.3 | 3,450 | 3,491.7 | -141.6 | -3.9% | 60,480 |
| 2007/02/07 | 3,725 | 3,733.3 | 3,633.3 | 3,633.3 | -50 | -1.4% | 25,680 |
| 2007/02/06 | 3,900 | 3,900 | 3,683.3 | 3,683.3 | -233.4 | -6% | 87,960 |
| 2007/02/05 | 4,058.3 | 4,066.7 | 3,841.7 | 3,916.7 | +150 | +4% | 82,680 |
| 2007/02/02 | 3,733.3 | 3,783.3 | 3,733.3 | 3,766.7 | +100 | +2.7% | 40,560 |
| 2007/02/01 | 3,641.7 | 3,725 | 3,641.7 | 3,666.7 | +75 | +2.1% | 31,920 |
| 2007/01/31 | 3,483.3 | 3,591.7 | 3,483.3 | 3,591.7 | +108.4 | +3.1% | 25,920 |
| 2007/01/30 | 3,466.7 | 3,508.3 | 3,441.7 | 3,483.3 | +58.3 | +1.7% | 16,680 |
| 2007/01/29 | 3,383.3 | 3,425 | 3,383.3 | 3,425 | +83.3 | +2.5% | 8,760 |
| 2007/01/26 | 3,408.3 | 3,408.3 | 3,333.3 | 3,341.7 | -100 | -2.9% | 20,160 |
| 2007/01/25 | 3,458.3 | 3,458.3 | 3,425 | 3,441.7 | +16.7 | +0.5% | 11,400 |
| 2007/01/24 | 3,450 | 3,450 | 3,391.7 | 3,425 | -25 | -0.7% | 14,040 |
| 2007/01/23 | 3,450 | 3,458.3 | 3,391.7 | 3,450 | -8.3 | -0.2% | 12,840 |
| 2007/01/22 | 3,450 | 3,483.3 | 3,450 | 3,458.3 | +83.3 | +2.5% | 16,920 |
| 2007/01/19 | 3,316.7 | 3,375 | 3,300 | 3,375 | +83.3 | +2.5% | 12,240 |
| 2007/01/18 | 3,291.7 | 3,308.3 | 3,283.3 | 3,291.7 | ±0 | ±0% | 6,960 |
| 2007/01/17 | 3,333.3 | 3,333.3 | 3,283.3 | 3,291.7 | ±0 | ±0% | 24,840 |
| 2007/01/16 | 3,300 | 3,333.3 | 3,283.3 | 3,291.7 | +75 | +2.3% | 24,720 |
| 2007/01/15 | 3,191.7 | 3,258.3 | 3,191.7 | 3,216.7 | +33.4 | +1% | 11,160 |
| 2007/01/12 | 3,191.7 | 3,208.3 | 3,183.3 | 3,183.3 | -8.4 | -0.3% | 11,280 |
| 2007/01/11 | 3,216.7 | 3,233.3 | 3,183.3 | 3,191.7 | -33.3 | -1% | 12,840 |
| 2007/01/10 | 3,233.3 | 3,250 | 3,208.3 | 3,225 | -8.3 | -0.3% | 14,040 |
| 2007/01/09 | 3,258.3 | 3,258.3 | 3,216.7 | 3,233.3 | -25 | -0.8% | 10,800 |
| 2007/01/05 | 3,341.7 | 3,350 | 3,216.7 | 3,258.3 | -58.4 | -1.8% | 26,400 |
| 2007/01/04 | 3,325 | 3,333.3 | 3,308.3 | 3,316.7 | -8.3 | -0.2% | 2,040 |
| 2006/12/29 | 3,308.3 | 3,325 | 3,308.3 | 3,325 | +16.7 | +0.5% | 4,560 |
| 2006/12/28 | 3,400 | 3,400 | 3,308.3 | 3,308.3 | -66.7 | -2% | 10,440 |
| 2006/12/27 | 3,400 | 3,400 | 3,350 | 3,375 | -33.3 | -1% | 9,480 |
| 2006/12/26 | 3,416.7 | 3,416.7 | 3,366.7 | 3,408.3 | +75 | +2.3% | 19,680 |
| 2006/12/25 | 3,233.3 | 3,350 | 3,233.3 | 3,333.3 | +108.3 | +3.4% | 17,280 |
| 2006/12/22 | 3,241.7 | 3,241.7 | 3,200 | 3,225 | -8.3 | -0.3% | 9,240 |
| 2006/12/21 | 3,300 | 3,308.3 | 3,200 | 3,233.3 | -91.7 | -2.8% | 37,800 |
| 2006/12/20 | 3,350 | 3,350 | 3,275 | 3,325 | +33.3 | +1% | 22,920 |
| 2006/12/19 | 3,366.7 | 3,366.7 | 3,283.3 | 3,291.7 | -91.6 | -2.7% | 22,800 |
| 2006/12/18 | 3,375 | 3,400 | 3,366.7 | 3,383.3 | +16.6 | +0.5% | 21,720 |
| 2006/12/15 | 3,458.3 | 3,458.3 | 3,366.7 | 3,366.7 | -58.3 | -1.7% | 19,800 |
| 2006/12/14 | 3,375 | 3,441.7 | 3,366.7 | 3,425 | +8.3 | +0.2% | 9,720 |
| 2006/12/13 | 3,391.7 | 3,416.7 | 3,358.3 | 3,416.7 | +25 | +0.7% | 16,800 |
| 2006/12/12 | 3,466.7 | 3,466.7 | 3,383.3 | 3,391.7 | -66.6 | -1.9% | 15,240 |
| 2006/12/11 | 3,483.3 | 3,491.7 | 3,458.3 | 3,458.3 | -25 | -0.7% | 13,440 |
| 2006/12/08 | 3,500 | 3,525 | 3,483.3 | 3,483.3 | -8.4 | -0.2% | 12,960 |
| 2006/12/07 | 3,483.3 | 3,508.3 | 3,475 | 3,491.7 | +8.4 | +0.2% | 15,600 |
| 2006/12/06 | 3,541.7 | 3,541.7 | 3,458.3 | 3,483.3 | -58.4 | -1.6% | 17,280 |
| 2006/12/05 | 3,525 | 3,550 | 3,500 | 3,541.7 | +50 | +1.4% | 15,840 |
| 2006/12/04 | 3,516.7 | 3,525 | 3,466.7 | 3,491.7 | -66.6 | -1.9% | 20,160 |
| 2006/12/01 | 3,550 | 3,558.3 | 3,508.3 | 3,558.3 | +33.3 | +0.9% | 6,600 |
| 2006/11/30 | 3,558.3 | 3,558.3 | 3,491.7 | 3,525 | -8.3 | -0.2% | 12,600 |
4451～
4500
件表示中 / 5682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 | 237,700円 | +5.7% | +65.7% | 0.63% | 18.81倍 | 7.15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 |
| グロービンク | 173,200円 | +95.2% | +584.4% | 0.00% | 33.17倍 | 10.22倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| トライト | 49,200円 | +12.6% | +31.8% | 2.44% | 13.30倍 | 1.77倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| アンビス | 46,400円 | +26.3% | -21.7% | 0.86% | 7.80倍 | 1.36倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| 三協フロン | 192,400円 | +5.0% | -1.5% | 4.16% | 8.38倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
