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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/06/29 | 1,777.8 | 1,791.7 | 1,770.8 | 1,784.7 | ±0 | ±0% | 9,072 |
| 2005/06/28 | 1,788.2 | 1,798.6 | 1,777.8 | 1,784.7 | -3.5 | -0.2% | 12,960 |
| 2005/06/27 | 1,763.9 | 1,805.6 | 1,763.9 | 1,788.2 | +3.5 | +0.2% | 28,080 |
| 2005/06/24 | 1,760.4 | 1,791.7 | 1,753.5 | 1,784.7 | +34.7 | +2% | 19,296 |
| 2005/06/23 | 1,767.4 | 1,767.4 | 1,746.5 | 1,750 | -6.9 | -0.4% | 13,248 |
| 2005/06/22 | 1,739.6 | 1,756.9 | 1,725.7 | 1,756.9 | +38.1 | +2.2% | 13,104 |
| 2005/06/21 | 1,753.5 | 1,770.8 | 1,718.8 | 1,718.8 | -38.1 | -2.2% | 27,360 |
| 2005/06/20 | 1,763.9 | 1,770.8 | 1,753.5 | 1,756.9 | -20.9 | -1.2% | 10,800 |
| 2005/06/17 | 1,756.9 | 1,781.3 | 1,756.9 | 1,777.8 | +24.3 | +1.4% | 11,664 |
| 2005/06/16 | 1,753.5 | 1,767.4 | 1,753.5 | 1,753.5 | -6.9 | -0.4% | 8,784 |
| 2005/06/15 | 1,760.4 | 1,784.7 | 1,760.4 | 1,760.4 | ±0 | ±0% | 4,464 |
| 2005/06/14 | 1,756.9 | 1,770.8 | 1,753.5 | 1,760.4 | ±0 | ±0% | 9,072 |
| 2005/06/13 | 1,770.8 | 1,770.8 | 1,760.4 | 1,760.4 | -3.5 | -0.2% | 6,624 |
| 2005/06/10 | 1,760.4 | 1,777.8 | 1,756.9 | 1,763.9 | +7 | +0.4% | 16,128 |
| 2005/06/09 | 1,763.9 | 1,774.3 | 1,756.9 | 1,756.9 | -7 | -0.4% | 5,328 |
| 2005/06/08 | 1,753.5 | 1,777.8 | 1,753.5 | 1,763.9 | -13.9 | -0.8% | 15,264 |
4901～
4950
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% | 30.19倍 | 11.47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 | 6.94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
