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 |
|---|---|---|---|---|---|---|---|
| 2006/04/20 | 4,208.3 | 4,266.7 | 4,066.7 | 4,175 | +8.3 | +0.2% | 61,920 |
| 2006/04/19 | 4,141.7 | 4,316.7 | 4,141.7 | 4,166.7 | +108.4 | +2.7% | 69,240 |
| 2006/04/18 | 4,050 | 4,133.3 | 3,975 | 4,058.3 | -75 | -1.8% | 112,920 |
| 2006/04/17 | 4,275 | 4,291.7 | 4,100 | 4,133.3 | -141.7 | -3.3% | 60,960 |
| 2006/04/14 | 4,291.7 | 4,358.3 | 4,250 | 4,275 | -41.7 | -1% | 71,880 |
| 2006/04/13 | 4,441.7 | 4,441.7 | 4,250 | 4,316.7 | -125 | -2.8% | 81,840 |
| 2006/04/12 | 4,375 | 4,541.7 | 4,358.3 | 4,441.7 | +116.7 | +2.7% | 79,320 |
| 2006/04/11 | 4,466.7 | 4,466.7 | 4,258.3 | 4,325 | -225 | -4.9% | 175,800 |
| 2006/04/10 | 4,616.7 | 4,625 | 4,458.3 | 4,550 | -108.3 | -2.3% | 78,240 |
| 2006/04/07 | 4,725 | 4,733.3 | 4,591.7 | 4,658.3 | -91.7 | -1.9% | 86,520 |
| 2006/04/06 | 4,750 | 4,833.3 | 4,641.7 | 4,750 | -166.7 | -3.4% | 95,280 |
| 2006/04/05 | 5,033.3 | 5,158.3 | 4,800 | 4,916.7 | -66.6 | -1.3% | 161,160 |
| 2006/04/04 | 4,591.7 | 5,258.3 | 4,558.3 | 4,983.3 | +558.3 | +12.6% | 188,400 |
| 2006/04/03 | 4,125 | 4,516.7 | 4,125 | 4,425 | +325 | +7.9% | 70,560 |
| 2006/03/31 | 4,158.3 | 4,158.3 | 3,975 | 4,100 | -50 | -1.2% | 17,640 |
| 2006/03/30 | 4,183.3 | 4,183.3 | 4,125 | 4,150 | -41.7 | -1% | 18,720 |
| 2006/03/29 | 4,175 | 4,225 | 4,133.3 | 4,191.7 | +33.4 | +0.8% | 68,880 |
| 2006/03/28 | 4,158.3 | 4,400 | 4,108.3 | 4,158.3 | +125 | +3.1% | 54,720 |
| 2006/03/27 | 3,866.7 | 4,066.7 | 3,866.7 | 4,033.3 | +166.6 | +4.3% | 57,600 |
| 2006/03/24 | 3,900 | 3,900 | 3,833.3 | 3,866.7 | ±0 | ±0% | 18,840 |
| 2006/03/23 | 3,708.3 | 3,891.7 | 3,683.3 | 3,866.7 | +183.4 | +5% | 35,880 |
| 2006/03/22 | 3,575 | 3,733.3 | 3,533.3 | 3,683.3 | +91.6 | +2.6% | 20,400 |
| 2006/03/20 | 3,400 | 3,633.3 | 3,366.7 | 3,591.7 | +233.4 | +6.9% | 26,400 |
| 2006/03/17 | 3,408.3 | 3,425 | 3,358.3 | 3,358.3 | -50 | -1.5% | 11,400 |
| 2006/03/16 | 3,433.3 | 3,450 | 3,375 | 3,408.3 | -66.7 | -1.9% | 11,400 |
| 2006/03/15 | 3,416.7 | 3,525 | 3,383.3 | 3,475 | +133.3 | +4% | 22,920 |
| 2006/03/14 | 3,425 | 3,425 | 3,325 | 3,341.7 | -58.3 | -1.7% | 14,400 |
| 2006/03/13 | 3,358.3 | 3,425 | 3,358.3 | 3,400 | +41.7 | +1.2% | 11,760 |
| 2006/03/10 | 3,333.3 | 3,450 | 3,333.3 | 3,358.3 | +83.3 | +2.5% | 35,040 |
| 2006/03/09 | 3,258.3 | 3,291.7 | 3,225 | 3,275 | +16.7 | +0.5% | 26,760 |
| 2006/03/08 | 3,216.7 | 3,300 | 3,141.7 | 3,258.3 | ±0 | ±0% | 44,880 |
| 2006/03/07 | 3,225 | 3,300 | 3,216.7 | 3,258.3 | +33.3 | +1% | 23,160 |
| 2006/03/06 | 3,083.3 | 3,250 | 3,058.3 | 3,225 | +166.7 | +5.5% | 46,440 |
| 2006/03/03 | 3,166.7 | 3,166.7 | 2,966.7 | 3,058.3 | -133.4 | -4.2% | 58,200 |
| 2006/03/02 | 3,250 | 3,291.7 | 3,133.3 | 3,191.7 | -58.3 | -1.8% | 41,880 |
| 2006/03/01 | 3,325 | 3,325 | 3,233.3 | 3,250 | -75 | -2.3% | 36,360 |
| 2006/02/28 | 3,508.3 | 3,508.3 | 3,258.3 | 3,325 | -225 | -6.3% | 90,000 |
| 2006/02/27 | 3,666.7 | 3,733.3 | 3,550 | 3,550 | +58.3 | +1.7% | 51,840 |
| 2006/02/24 | 3,458.3 | 3,508.3 | 3,416.7 | 3,491.7 | +100 | +2.9% | 23,760 |
| 2006/02/23 | 3,333.3 | 3,391.7 | 3,283.3 | 3,391.7 | +91.7 | +2.8% | 68,760 |
| 2006/02/22 | 3,333.3 | 3,358.3 | 3,258.3 | 3,300 | -58.3 | -1.7% | 30,360 |
| 2006/02/21 | 3,316.7 | 3,466.7 | 3,275 | 3,358.3 | ±0 | ±0% | 34,800 |
| 2006/02/20 | 3,541.7 | 3,566.7 | 3,275 | 3,358.3 | -91.7 | -2.7% | 62,280 |
| 2006/02/17 | 3,600 | 3,600 | 3,316.7 | 3,450 | -158.3 | -4.4% | 73,200 |
| 2006/02/16 | 3,566.7 | 3,691.7 | 3,558.3 | 3,608.3 | +25 | +0.7% | 47,040 |
| 2006/02/15 | 3,750 | 3,816.7 | 3,566.7 | 3,583.3 | -97.3 | -2.6% | 49,080 |
| 2006/02/14 | 3,465.3 | 3,750 | 3,416.7 | 3,680.6 | -131.9 | -3.5% | 44,496 |
| 2006/02/13 | 3,875 | 3,881.9 | 3,798.6 | 3,812.5 | -97.2 | -2.5% | 68,544 |
| 2006/02/10 | 3,923.6 | 3,937.5 | 3,861.1 | 3,909.7 | +27.8 | +0.7% | 54,720 |
| 2006/02/09 | 3,833.3 | 3,881.9 | 3,819.4 | 3,881.9 | +55.5 | +1.5% | 30,384 |
4651～
4700
件表示中 / 5681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 | 235,700円 | +5.7% | +65.7% | 0.64% | 18.65倍 | 7.09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 |
| トライト | 48,700円 | +12.6% | +31.8% | 2.46% | 13.16倍 | 1.75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 | 48,000円 | +26.3% | -21.7% | 0.83% | 8.07倍 | 1.41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 | 192,500円 | +5.0% | -1.5% | 4.16% | 8.39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 |
| ＬＩＴＡＬＩＣＯ | 124,400円 | +19.2% | -34.1% | 0.72% | 24.68倍 | 4.26倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２４年に米同業を買収 |
市場注目の銘柄
チャート関連のコラム
