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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 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 |
4601～
4650
件表示中 / 5765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 | 381,500円 | +5.7% | +65.7% | 0.39% | 30.18倍 | 11.48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 |
| トーカイ | 220,500円 | +5.6% | -2.8% | 3.08% | 13.57倍 | 0.88倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| Ｍ＆Ａ総研Ｈ | 133,900円 | +8.5% | -31.7% | 0.00% | 18.56倍 | 6.93倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| カーブスＨＤ | 79,300円 | +7.2% | +14.2% | 2.14% | 18.25倍 | 3.59倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 応用地 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58倍 | 0.90倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
市場注目の銘柄
チャート関連のコラム
