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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 3,883.3 | 3,883.3 | 3,808.3 | 3,833.3 | -8.4 | -0.2% | 5,280 |
| 2006/09/13 | 3,933.3 | 3,941.7 | 3,800 | 3,841.7 | -91.6 | -2.3% | 8,280 |
| 2006/09/12 | 3,925 | 3,975 | 3,916.7 | 3,933.3 | -33.4 | -0.8% | 7,680 |
| 2006/09/11 | 4,033.3 | 4,033.3 | 3,933.3 | 3,966.7 | -75 | -1.9% | 6,240 |
| 2006/09/08 | 3,841.7 | 4,041.7 | 3,841.7 | 4,041.7 | +158.4 | +4.1% | 21,120 |
| 2006/09/07 | 3,900 | 3,958.3 | 3,883.3 | 3,883.3 | -50 | -1.3% | 11,040 |
| 2006/09/06 | 3,950 | 3,975 | 3,925 | 3,933.3 | -41.7 | -1% | 4,200 |
| 2006/09/05 | 3,950 | 3,991.7 | 3,941.7 | 3,975 | -16.7 | -0.4% | 9,120 |
| 2006/09/04 | 3,975 | 4,033.3 | 3,958.3 | 3,991.7 | +58.4 | +1.5% | 12,960 |
| 2006/09/01 | 3,933.3 | 3,991.7 | 3,875 | 3,933.3 | +16.6 | +0.4% | 12,360 |
| 2006/08/31 | 3,858.3 | 3,925 | 3,850 | 3,916.7 | +16.7 | +0.4% | 12,120 |
| 2006/08/30 | 4,000 | 4,000 | 3,883.3 | 3,900 | -58.3 | -1.5% | 13,680 |
| 2006/08/29 | 3,925 | 3,983.3 | 3,916.7 | 3,958.3 | +41.6 | +1.1% | 13,920 |
| 2006/08/28 | 3,991.7 | 3,991.7 | 3,875 | 3,916.7 | -50 | -1.3% | 23,040 |
| 2006/08/25 | 3,908.3 | 4,000 | 3,883.3 | 3,966.7 | +83.4 | +2.1% | 20,880 |
| 2006/08/24 | 3,816.7 | 3,883.3 | 3,733.3 | 3,883.3 | +50 | +1.3% | 26,040 |
| 2006/08/23 | 3,958.3 | 3,991.7 | 3,808.3 | 3,833.3 | -100 | -2.5% | 16,680 |
| 2006/08/22 | 4,000 | 4,000 | 3,875 | 3,933.3 | +350 | +9.8% | 45,960 |
| 2006/08/21 | 3,625 | 3,625 | 3,583.3 | 3,583.3 | -25 | -0.7% | 7,080 |
| 2006/08/18 | 3,583.3 | 3,608.3 | 3,583.3 | 3,608.3 | +25 | +0.7% | 8,160 |
| 2006/08/17 | 3,675 | 3,675 | 3,558.3 | 3,583.3 | -58.4 | -1.6% | 12,120 |
| 2006/08/16 | 3,616.7 | 3,650 | 3,575 | 3,641.7 | +66.7 | +1.9% | 18,600 |
| 2006/08/15 | 3,666.7 | 3,666.7 | 3,558.3 | 3,575 | -50 | -1.4% | 11,760 |
| 2006/08/14 | 3,608.3 | 3,650 | 3,583.3 | 3,625 | +25 | +0.7% | 13,920 |
| 2006/08/11 | 3,583.3 | 3,616.7 | 3,516.7 | 3,600 | +41.7 | +1.2% | 21,480 |
| 2006/08/10 | 3,541.7 | 3,583.3 | 3,491.7 | 3,558.3 | +58.3 | +1.7% | 14,400 |
| 2006/08/09 | 3,433.3 | 3,500 | 3,400 | 3,500 | +50 | +1.4% | 9,480 |
| 2006/08/08 | 3,375 | 3,450 | 3,366.7 | 3,450 | +75 | +2.2% | 9,840 |
| 2006/08/07 | 3,483.3 | 3,508.3 | 3,375 | 3,375 | -108.3 | -3.1% | 10,200 |
| 2006/08/04 | 3,491.7 | 3,508.3 | 3,425 | 3,483.3 | -33.4 | -0.9% | 9,360 |
| 2006/08/03 | 3,550 | 3,575 | 3,500 | 3,516.7 | -50 | -1.4% | 8,640 |
| 2006/08/02 | 3,500 | 3,583.3 | 3,458.3 | 3,566.7 | +33.4 | +0.9% | 8,760 |
| 2006/08/01 | 3,516.7 | 3,541.7 | 3,500 | 3,533.3 | -25 | -0.7% | 9,480 |
| 2006/07/31 | 3,533.3 | 3,566.7 | 3,516.7 | 3,558.3 | +58.3 | +1.7% | 9,480 |
| 2006/07/28 | 3,425 | 3,516.7 | 3,416.7 | 3,500 | +33.3 | +1% | 7,200 |
| 2006/07/27 | 3,425 | 3,483.3 | 3,391.7 | 3,466.7 | -16.6 | -0.5% | 12,360 |
| 2006/07/26 | 3,433.3 | 3,525 | 3,433.3 | 3,483.3 | +75 | +2.2% | 25,560 |
| 2006/07/25 | 3,533.3 | 3,533.3 | 3,400 | 3,408.3 | -41.7 | -1.2% | 16,080 |
| 2006/07/24 | 3,508.3 | 3,541.7 | 3,450 | 3,450 | -58.3 | -1.7% | 16,800 |
| 2006/07/21 | 3,458.3 | 3,516.7 | 3,408.3 | 3,508.3 | +50 | +1.4% | 46,080 |
| 2006/07/20 | 3,283.3 | 3,491.7 | 3,283.3 | 3,458.3 | +191.6 | +5.9% | 26,160 |
| 2006/07/19 | 3,216.7 | 3,275 | 3,175 | 3,266.7 | -33.3 | -1% | 21,000 |
| 2006/07/18 | 3,466.7 | 3,466.7 | 3,291.7 | 3,300 | -166.7 | -4.8% | 21,000 |
| 2006/07/14 | 3,475 | 3,491.7 | 3,350 | 3,466.7 | -8.3 | -0.2% | 32,280 |
| 2006/07/13 | 3,241.7 | 3,500 | 3,200 | 3,475 | +225 | +6.9% | 84,120 |
| 2006/07/12 | 3,208.3 | 3,333.3 | 3,208.3 | 3,250 | +150 | +4.8% | 36,960 |
| 2006/07/11 | 3,183.3 | 3,191.7 | 3,091.7 | 3,100 | -83.3 | -2.6% | 12,840 |
| 2006/07/10 | 3,116.7 | 3,191.7 | 3,108.3 | 3,183.3 | -16.7 | -0.5% | 15,000 |
| 2006/07/07 | 3,216.7 | 3,225 | 3,166.7 | 3,200 | ±0 | ±0% | 11,880 |
| 2006/07/06 | 3,241.7 | 3,241.7 | 3,191.7 | 3,200 | -33.3 | -1% | 6,000 |
4551～
4600
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
