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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 3,583.3 | 3,583.3 | 3,525 | 3,533.3 | -33.4 | -0.9% | 10,440 |
| 2006/11/28 | 3,483.3 | 3,583.3 | 3,483.3 | 3,566.7 | +50 | +1.4% | 9,600 |
| 2006/11/27 | 3,525 | 3,533.3 | 3,483.3 | 3,516.7 | -33.3 | -0.9% | 8,160 |
| 2006/11/24 | 3,466.7 | 3,558.3 | 3,433.3 | 3,550 | +116.7 | +3.4% | 21,360 |
| 2006/11/22 | 3,391.7 | 3,433.3 | 3,358.3 | 3,433.3 | +50 | +1.5% | 18,120 |
| 2006/11/21 | 3,291.7 | 3,400 | 3,291.7 | 3,383.3 | +91.6 | +2.8% | 24,000 |
| 2006/11/20 | 3,341.7 | 3,391.7 | 3,291.7 | 3,291.7 | -50 | -1.5% | 24,240 |
| 2006/11/17 | 3,333.3 | 3,375 | 3,291.7 | 3,341.7 | +50 | +1.5% | 19,440 |
| 2006/11/16 | 3,350 | 3,391.7 | 3,283.3 | 3,291.7 | -75 | -2.2% | 40,200 |
| 2006/11/15 | 3,458.3 | 3,483.3 | 3,366.7 | 3,366.7 | -8.3 | -0.2% | 22,920 |
| 2006/11/14 | 3,366.7 | 3,416.7 | 3,350 | 3,375 | +50 | +1.5% | 31,560 |
| 2006/11/13 | 3,258.3 | 3,325 | 3,216.7 | 3,325 | +75 | +2.3% | 32,400 |
| 2006/11/10 | 3,166.7 | 3,258.3 | 3,166.7 | 3,250 | +108.3 | +3.4% | 21,960 |
| 2006/11/09 | 3,225 | 3,241.7 | 3,133.3 | 3,141.7 | -116.6 | -3.6% | 25,920 |
| 2006/11/08 | 3,308.3 | 3,316.7 | 3,200 | 3,258.3 | -91.7 | -2.7% | 34,440 |
| 2006/11/07 | 3,408.3 | 3,416.7 | 3,350 | 3,350 | -58.3 | -1.7% | 13,920 |
| 2006/11/06 | 3,433.3 | 3,483.3 | 3,408.3 | 3,408.3 | -58.4 | -1.7% | 9,480 |
| 2006/11/02 | 3,458.3 | 3,500 | 3,433.3 | 3,466.7 | ±0 | ±0% | 17,400 |
| 2006/11/01 | 3,516.7 | 3,525 | 3,425 | 3,466.7 | ±0 | ±0% | 16,440 |
| 2006/10/31 | 3,466.7 | 3,516.7 | 3,425 | 3,466.7 | -16.6 | -0.5% | 10,800 |
| 2006/10/30 | 3,550 | 3,566.7 | 3,483.3 | 3,483.3 | -66.7 | -1.9% | 14,880 |
| 2006/10/27 | 3,508.3 | 3,566.7 | 3,500 | 3,550 | +41.7 | +1.2% | 20,400 |
| 2006/10/26 | 3,491.7 | 3,575 | 3,483.3 | 3,508.3 | +25 | +0.7% | 16,920 |
| 2006/10/25 | 3,600 | 3,641.7 | 3,483.3 | 3,483.3 | -108.4 | -3% | 29,520 |
| 2006/10/24 | 3,616.7 | 3,641.7 | 3,591.7 | 3,591.7 | +16.7 | +0.5% | 18,960 |
| 2006/10/23 | 3,541.7 | 3,600 | 3,516.7 | 3,575 | +50 | +1.4% | 14,520 |
| 2006/10/20 | 3,500 | 3,525 | 3,475 | 3,525 | +25 | +0.7% | 10,440 |
| 2006/10/19 | 3,566.7 | 3,575 | 3,491.7 | 3,500 | -50 | -1.4% | 16,200 |
| 2006/10/18 | 3,566.7 | 3,583.3 | 3,525 | 3,550 | -16.7 | -0.5% | 10,080 |
| 2006/10/17 | 3,608.3 | 3,616.7 | 3,550 | 3,566.7 | -83.3 | -2.3% | 18,720 |
| 2006/10/16 | 3,575 | 3,650 | 3,566.7 | 3,650 | +100 | +2.8% | 18,600 |
| 2006/10/13 | 3,483.3 | 3,625 | 3,483.3 | 3,550 | -16.7 | -0.5% | 19,320 |
| 2006/10/12 | 3,391.7 | 3,583.3 | 3,391.7 | 3,566.7 | +175 | +5.2% | 34,080 |
| 2006/10/11 | 3,491.7 | 3,491.7 | 3,375 | 3,391.7 | +25 | +0.7% | 37,080 |
| 2006/10/10 | 3,591.7 | 3,633.3 | 3,258.3 | 3,366.7 | -275 | -7.6% | 53,160 |
| 2006/10/06 | 3,708.3 | 3,708.3 | 3,583.3 | 3,641.7 | -91.6 | -2.5% | 26,160 |
| 2006/10/05 | 3,891.7 | 3,925 | 3,675 | 3,733.3 | -200 | -5.1% | 50,400 |
| 2006/10/04 | 3,908.3 | 3,966.7 | 3,908.3 | 3,933.3 | -33.4 | -0.8% | 10,440 |
| 2006/10/03 | 3,983.3 | 3,983.3 | 3,933.3 | 3,966.7 | -50 | -1.2% | 6,840 |
| 2006/10/02 | 4,066.7 | 4,066.7 | 3,983.3 | 4,016.7 | -33.3 | -0.8% | 19,800 |
| 2006/09/29 | 4,008.3 | 4,050 | 3,966.7 | 4,050 | +83.3 | +2.1% | 11,520 |
| 2006/09/28 | 3,991.7 | 3,991.7 | 3,941.7 | 3,966.7 | +8.4 | +0.2% | 8,760 |
| 2006/09/27 | 3,991.7 | 3,991.7 | 3,950 | 3,958.3 | ±0 | ±0% | 7,920 |
| 2006/09/26 | 3,975 | 4,000 | 3,950 | 3,958.3 | -33.4 | -0.8% | 6,720 |
| 2006/09/25 | 4,041.7 | 4,075 | 3,983.3 | 3,991.7 | -91.6 | -2.2% | 8,160 |
| 2006/09/22 | 4,083.3 | 4,141.7 | 4,050 | 4,083.3 | +8.3 | +0.2% | 12,720 |
| 2006/09/21 | 4,008.3 | 4,083.3 | 3,991.7 | 4,075 | +66.7 | +1.7% | 17,160 |
| 2006/09/20 | 3,966.7 | 4,033.3 | 3,950 | 4,008.3 | +75 | +1.9% | 13,200 |
| 2006/09/19 | 3,883.3 | 3,958.3 | 3,875 | 3,933.3 | +66.6 | +1.7% | 9,000 |
| 2006/09/15 | 3,841.7 | 3,866.7 | 3,833.3 | 3,866.7 | +33.4 | +0.9% | 5,280 |
4501～
4550
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
