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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 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 |
| 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 |
4551～
4600
件表示中 / 5734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 |
| 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 | 2.06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 |
| 歌舞伎 | 460,000円 | +10.8% | +15.0% | 0.11% | 256.98倍 | 4.93倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| 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
