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 |
|---|---|---|---|---|---|---|---|
| 2005/09/08 | 1,954.9 | 1,982.6 | 1,954.9 | 1,965.3 | -10.4 | -0.5% | 11,664 |
| 2005/09/07 | 1,993.1 | 2,000 | 1,944.4 | 1,975.7 | -3.5 | -0.2% | 8,640 |
| 2005/09/06 | 2,003.5 | 2,006.9 | 1,979.2 | 1,979.2 | -27.7 | -1.4% | 4,464 |
| 2005/09/05 | 2,003.5 | 2,020.8 | 1,975.7 | 2,006.9 | +45.1 | +2.3% | 16,992 |
| 2005/09/02 | 1,958.3 | 1,972.2 | 1,954.9 | 1,961.8 | -3.5 | -0.2% | 5,472 |
| 2005/09/01 | 1,958.3 | 1,993.1 | 1,958.3 | 1,965.3 | +7 | +0.4% | 5,184 |
| 2005/08/31 | 1,958.3 | 1,979.2 | 1,958.3 | 1,958.3 | -27.8 | -1.4% | 7,200 |
| 2005/08/30 | 1,982.6 | 2,003.5 | 1,944.4 | 1,986.1 | -13.9 | -0.7% | 11,808 |
| 2005/08/29 | 2,020.8 | 2,020.8 | 1,982.6 | 2,000 | -13.9 | -0.7% | 13,968 |
| 2005/08/26 | 2,010.4 | 2,013.9 | 1,979.2 | 2,013.9 | +7 | +0.3% | 11,664 |
| 2005/08/25 | 2,013.9 | 2,013.9 | 1,986.1 | 2,006.9 | ±0 | ±0% | 12,240 |
| 2005/08/24 | 1,986.1 | 2,020.8 | 1,965.3 | 2,006.9 | +17.3 | +0.9% | 22,608 |
| 2005/08/23 | 2,006.9 | 2,006.9 | 1,979.2 | 1,989.6 | -24.3 | -1.2% | 15,984 |
| 2005/08/22 | 2,013.9 | 2,031.3 | 1,993.1 | 2,013.9 | ±0 | ±0% | 37,728 |
| 2005/08/19 | 1,892.4 | 2,027.8 | 1,892.4 | 2,013.9 | +135.4 | +7.2% | 62,208 |
| 2005/08/18 | 1,875 | 1,888.9 | 1,861.1 | 1,878.5 | +3.5 | +0.2% | 22,320 |
| 2005/08/17 | 1,868.1 | 1,885.4 | 1,861.1 | 1,875 | ±0 | ±0% | 21,168 |
| 2005/08/16 | 1,840.3 | 1,881.9 | 1,840.3 | 1,875 | +38.2 | +2.1% | 21,456 |
| 2005/08/15 | 1,829.9 | 1,857.6 | 1,809 | 1,836.8 | ±0 | ±0% | 15,552 |
| 2005/08/12 | 1,854.2 | 1,854.2 | 1,805.6 | 1,836.8 | -3.5 | -0.2% | 9,936 |
| 2005/08/11 | 1,833.3 | 1,843.8 | 1,805.6 | 1,840.3 | +20.9 | +1.1% | 16,704 |
| 2005/08/10 | 1,777.8 | 1,819.4 | 1,777.8 | 1,819.4 | +31.2 | +1.7% | 11,088 |
| 2005/08/09 | 1,760.4 | 1,788.2 | 1,756.9 | 1,788.2 | +27.8 | +1.6% | 11,376 |
| 2005/08/08 | 1,750 | 1,760.4 | 1,736.1 | 1,760.4 | -13.9 | -0.8% | 20,880 |
| 2005/08/05 | 1,777.8 | 1,784.7 | 1,753.5 | 1,774.3 | -7 | -0.4% | 19,872 |
| 2005/08/04 | 1,781.3 | 1,791.7 | 1,774.3 | 1,781.3 | +10.5 | +0.6% | 4,896 |
| 2005/08/03 | 1,788.2 | 1,788.2 | 1,770.8 | 1,770.8 | -17.4 | -1% | 8,064 |
| 2005/08/02 | 1,798.6 | 1,812.5 | 1,788.2 | 1,788.2 | -13.9 | -0.8% | 18,288 |
| 2005/08/01 | 1,798.6 | 1,826.4 | 1,795.1 | 1,802.1 | +3.5 | +0.2% | 26,928 |
| 2005/07/29 | 1,809 | 1,809 | 1,795.1 | 1,798.6 | ±0 | ±0% | 9,648 |
| 2005/07/28 | 1,836.8 | 1,847.2 | 1,798.6 | 1,798.6 | -41.7 | -2.3% | 33,696 |
| 2005/07/27 | 1,805.6 | 1,840.3 | 1,770.8 | 1,840.3 | +38.2 | +2.1% | 22,896 |
| 2005/07/26 | 1,816 | 1,816 | 1,784.7 | 1,802.1 | -20.8 | -1.1% | 9,360 |
| 2005/07/25 | 1,829.9 | 1,829.9 | 1,816 | 1,822.9 | -7 | -0.4% | 7,200 |
| 2005/07/22 | 1,826.4 | 1,829.9 | 1,826.4 | 1,829.9 | -20.8 | -1.1% | 6,192 |
| 2005/07/21 | 1,854.2 | 1,868.1 | 1,847.2 | 1,850.7 | +24.3 | +1.3% | 12,672 |
| 2005/07/20 | 1,840.3 | 1,840.3 | 1,819.4 | 1,826.4 | -20.8 | -1.1% | 12,096 |
| 2005/07/19 | 1,854.2 | 1,868.1 | 1,843.8 | 1,847.2 | -7 | -0.4% | 4,752 |
| 2005/07/15 | 1,881.9 | 1,881.9 | 1,854.2 | 1,854.2 | -24.3 | -1.3% | 8,208 |
| 2005/07/14 | 1,861.1 | 1,881.9 | 1,850.7 | 1,878.5 | +7 | +0.4% | 21,168 |
| 2005/07/13 | 1,847.2 | 1,871.5 | 1,840.3 | 1,871.5 | -3.5 | -0.2% | 10,944 |
| 2005/07/12 | 1,822.9 | 1,875 | 1,822.9 | 1,875 | +59 | +3.2% | 18,144 |
| 2005/07/11 | 1,868.1 | 1,868.1 | 1,816 | 1,816 | -52.1 | -2.8% | 13,968 |
| 2005/07/08 | 1,843.8 | 1,888.9 | 1,843.8 | 1,868.1 | +24.3 | +1.3% | 25,200 |
| 2005/07/07 | 1,836.8 | 1,854.2 | 1,833.3 | 1,843.8 | +13.9 | +0.8% | 9,504 |
| 2005/07/06 | 1,812.5 | 1,864.6 | 1,812.5 | 1,829.9 | +27.8 | +1.5% | 27,360 |
| 2005/07/05 | 1,805.6 | 1,816 | 1,802.1 | 1,802.1 | -3.5 | -0.2% | 15,984 |
| 2005/07/04 | 1,791.7 | 1,819.4 | 1,788.2 | 1,805.6 | +13.9 | +0.8% | 9,504 |
| 2005/07/01 | 1,781.3 | 1,795.1 | 1,763.9 | 1,791.7 | +10.4 | +0.6% | 9,504 |
| 2005/06/30 | 1,784.7 | 1,805.6 | 1,781.3 | 1,781.3 | -3.4 | -0.2% | 10,512 |
4801～
4850
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
