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 |
|---|---|---|---|---|---|---|---|
| 2005/11/24 | 2,076.4 | 2,079.9 | 2,038.2 | 2,041.7 | -24.3 | -1.2% | 34,704 |
| 2005/11/22 | 1,982.6 | 2,066 | 1,982.6 | 2,066 | +93.8 | +4.8% | 41,904 |
| 2005/11/21 | 2,076.4 | 2,076.4 | 1,965.3 | 1,972.2 | -76.4 | -3.7% | 65,664 |
| 2005/11/18 | 2,069.4 | 2,069.4 | 2,034.7 | 2,048.6 | -27.8 | -1.3% | 20,160 |
| 2005/11/17 | 2,066 | 2,079.9 | 2,048.6 | 2,076.4 | +3.5 | +0.2% | 22,176 |
| 2005/11/16 | 2,062.5 | 2,083.3 | 2,048.6 | 2,072.9 | +10.4 | +0.5% | 13,248 |
| 2005/11/15 | 2,104.2 | 2,131.9 | 2,062.5 | 2,062.5 | -76.4 | -3.6% | 22,752 |
| 2005/11/14 | 2,097.2 | 2,138.9 | 2,034.7 | 2,138.9 | +76.4 | +3.7% | 30,384 |
| 2005/11/11 | 2,027.8 | 2,111.1 | 2,027.8 | 2,062.5 | +34.7 | +1.7% | 47,232 |
| 2005/11/10 | 2,059 | 2,072.9 | 2,020.8 | 2,027.8 | -41.6 | -2% | 26,208 |
| 2005/11/09 | 2,180.6 | 2,180.6 | 2,059 | 2,069.4 | -138.9 | -6.3% | 44,496 |
| 2005/11/08 | 2,027.8 | 2,291.7 | 2,017.4 | 2,208.3 | +166.6 | +8.2% | 73,872 |
| 2005/11/07 | 2,045.1 | 2,062.5 | 2,027.8 | 2,041.7 | -20.8 | -1% | 24,192 |
| 2005/11/04 | 1,979.2 | 2,062.5 | 1,968.8 | 2,062.5 | +104.2 | +5.3% | 63,792 |
| 2005/11/02 | 1,972.2 | 1,986.1 | 1,954.9 | 1,958.3 | +3.4 | +0.2% | 14,400 |
| 2005/11/01 | 1,972.2 | 1,979.2 | 1,913.2 | 1,954.9 | -38.2 | -1.9% | 23,040 |
| 2005/10/31 | 1,979.2 | 2,003.5 | 1,965.3 | 1,993.1 | +59.1 | +3.1% | 65,520 |
| 2005/10/28 | 1,895.8 | 1,968.8 | 1,892.4 | 1,934 | +52.1 | +2.8% | 75,168 |
| 2005/10/27 | 1,854.2 | 1,885.4 | 1,847.2 | 1,881.9 | +34.7 | +1.9% | 51,408 |
| 2005/10/26 | 1,861.1 | 1,885.4 | 1,847.2 | 1,847.2 | -10.4 | -0.6% | 36,576 |
| 2005/10/25 | 1,868.1 | 1,892.4 | 1,854.2 | 1,857.6 | +3.4 | +0.2% | 29,664 |
| 2005/10/24 | 1,871.5 | 1,878.5 | 1,854.2 | 1,854.2 | -20.8 | -1.1% | 16,560 |
| 2005/10/21 | 1,861.1 | 1,875 | 1,829.9 | 1,875 | +6.9 | +0.4% | 23,616 |
| 2005/10/20 | 1,878.5 | 1,881.9 | 1,854.2 | 1,868.1 | +24.3 | +1.3% | 16,272 |
| 2005/10/19 | 1,895.8 | 1,902.8 | 1,843.8 | 1,843.8 | -52 | -2.7% | 30,528 |
| 2005/10/18 | 1,920.1 | 1,934 | 1,895.8 | 1,895.8 | -17.4 | -0.9% | 23,328 |
| 2005/10/17 | 1,909.7 | 1,927.1 | 1,899.3 | 1,913.2 | +13.9 | +0.7% | 14,688 |
| 2005/10/14 | 1,920.1 | 1,930.6 | 1,895.8 | 1,899.3 | -34.7 | -1.8% | 25,488 |
| 2005/10/13 | 1,947.9 | 1,954.9 | 1,913.2 | 1,934 | -13.9 | -0.7% | 24,336 |
| 2005/10/12 | 1,965.3 | 1,965.3 | 1,937.5 | 1,947.9 | ±0 | ±0% | 29,664 |
| 2005/10/11 | 1,941 | 1,947.9 | 1,920.1 | 1,947.9 | +34.7 | +1.8% | 23,472 |
| 2005/10/07 | 1,937.5 | 1,937.5 | 1,913.2 | 1,913.2 | -20.8 | -1.1% | 18,432 |
| 2005/10/06 | 1,937.5 | 1,944.4 | 1,923.6 | 1,934 | -34.8 | -1.8% | 21,024 |
| 2005/10/05 | 1,986.1 | 1,986.1 | 1,909.7 | 1,968.8 | -17.3 | -0.9% | 65,664 |
| 2005/10/04 | 1,972.2 | 1,986.1 | 1,961.8 | 1,986.1 | +13.9 | +0.7% | 17,280 |
| 2005/10/03 | 1,975.7 | 1,982.6 | 1,954.9 | 1,972.2 | +3.4 | +0.2% | 31,680 |
| 2005/09/30 | 1,996.5 | 2,000 | 1,958.3 | 1,968.8 | +20.9 | +1.1% | 61,488 |
| 2005/09/29 | 1,958.3 | 1,975.7 | 1,934 | 1,947.9 | -3.5 | -0.2% | 29,232 |
| 2005/09/28 | 1,909.7 | 1,951.4 | 1,909.7 | 1,951.4 | +52.1 | +2.7% | 35,712 |
| 2005/09/27 | 1,930.6 | 1,930.6 | 1,899.3 | 1,899.3 | -10.4 | -0.5% | 27,792 |
| 2005/09/26 | 1,913.2 | 1,913.2 | 1,895.8 | 1,909.7 | +24.3 | +1.3% | 35,568 |
| 2005/09/22 | 1,888.9 | 1,895.8 | 1,878.5 | 1,885.4 | +17.3 | +0.9% | 49,104 |
| 2005/09/21 | 1,916.7 | 1,923.6 | 1,840.3 | 1,868.1 | -27.7 | -1.5% | 51,552 |
| 2005/09/20 | 1,930.6 | 1,930.6 | 1,895.8 | 1,895.8 | +13.9 | +0.7% | 33,264 |
| 2005/09/16 | 1,906.3 | 1,906.3 | 1,871.5 | 1,881.9 | -20.9 | -1.1% | 26,928 |
| 2005/09/15 | 1,895.8 | 1,909.7 | 1,868.1 | 1,902.8 | +13.9 | +0.7% | 36,720 |
| 2005/09/14 | 1,909.7 | 1,923.6 | 1,885.4 | 1,888.9 | -20.8 | -1.1% | 21,312 |
| 2005/09/13 | 1,902.8 | 1,916.7 | 1,895.8 | 1,909.7 | -17.4 | -0.9% | 28,656 |
| 2005/09/12 | 1,961.8 | 1,996.5 | 1,888.9 | 1,927.1 | -31.2 | -1.6% | 28,368 |
| 2005/09/09 | 1,937.5 | 1,979.2 | 1,927.1 | 1,958.3 | -7 | -0.4% | 58,176 |
4751～
4800
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
