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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,711.8 | 1,750 | 1,711.8 | 1,739.6 | +27.8 | +1.6% | 21,744 |
| 2005/04/14 | 1,763.9 | 1,763.9 | 1,708.3 | 1,711.8 | -52.1 | -3% | 12,528 |
| 2005/04/13 | 1,729.2 | 1,763.9 | 1,729.2 | 1,763.9 | +7 | +0.4% | 14,400 |
| 2005/04/12 | 1,784.7 | 1,791.7 | 1,756.9 | 1,756.9 | -38.2 | -2.1% | 10,080 |
| 2005/04/11 | 1,791.7 | 1,805.6 | 1,788.2 | 1,795.1 | -7 | -0.4% | 7,056 |
| 2005/04/08 | 1,840.3 | 1,840.3 | 1,802.1 | 1,802.1 | -27.8 | -1.5% | 10,368 |
| 2005/04/07 | 1,847.2 | 1,847.2 | 1,816 | 1,829.9 | +17.4 | +1% | 20,736 |
| 2005/04/06 | 1,788.2 | 1,812.5 | 1,788.2 | 1,812.5 | +27.8 | +1.6% | 14,976 |
| 2005/04/05 | 1,809 | 1,809 | 1,774.3 | 1,784.7 | +10.4 | +0.6% | 11,952 |
| 2005/04/04 | 1,802.1 | 1,816 | 1,770.8 | 1,774.3 | -55.6 | -3% | 12,528 |
| 2005/04/01 | 1,826.4 | 1,833.3 | 1,819.4 | 1,829.9 | +17.4 | +1% | 10,368 |
| 2005/03/31 | 1,767.4 | 1,822.9 | 1,767.4 | 1,812.5 | +52.1 | +3% | 22,896 |
| 2005/03/30 | 1,822.9 | 1,822.9 | 1,760.4 | 1,760.4 | -7 | -0.4% | 8,928 |
| 2005/03/29 | 1,805.6 | 1,805.6 | 1,767.4 | 1,767.4 | -45.1 | -2.5% | 9,648 |
| 2005/03/28 | 1,798.6 | 1,826.4 | 1,784.7 | 1,812.5 | +17.4 | +1% | 14,976 |
| 2005/03/25 | 1,795.1 | 1,795.1 | 1,770.8 | 1,795.1 | ±0 | ±0% | 16,704 |
| 2005/03/24 | 1,805.6 | 1,819.4 | 1,795.1 | 1,795.1 | -3.5 | -0.2% | 9,792 |
| 2005/03/23 | 1,829.9 | 1,829.9 | 1,798.6 | 1,798.6 | -31.3 | -1.7% | 11,376 |
| 2005/03/22 | 1,840.3 | 1,857.6 | 1,829.9 | 1,829.9 | -38.2 | -2% | 13,248 |
| 2005/03/18 | 1,871.5 | 1,871.5 | 1,840.3 | 1,868.1 | -6.9 | -0.4% | 3,024 |
| 2005/03/17 | 1,854.2 | 1,875 | 1,826.4 | 1,875 | +13.9 | +0.7% | 14,400 |
| 2005/03/16 | 1,822.9 | 1,875 | 1,822.9 | 1,861.1 | +38.2 | +2.1% | 11,664 |
| 2005/03/15 | 1,847.2 | 1,847.2 | 1,822.9 | 1,822.9 | -31.3 | -1.7% | 7,632 |
| 2005/03/14 | 1,854.2 | 1,899.3 | 1,854.2 | 1,854.2 | -20.8 | -1.1% | 12,096 |
| 2005/03/11 | 1,909.7 | 1,909.7 | 1,861.1 | 1,875 | -6.9 | -0.4% | 27,504 |
| 2005/03/10 | 1,822.9 | 1,902.8 | 1,822.9 | 1,881.9 | +45.1 | +2.5% | 40,752 |
| 2005/03/09 | 1,822.9 | 1,840.3 | 1,822.9 | 1,836.8 | +6.9 | +0.4% | 9,792 |
| 2005/03/08 | 1,840.3 | 1,840.3 | 1,819.4 | 1,829.9 | -20.8 | -1.1% | 9,504 |
| 2005/03/07 | 1,871.5 | 1,871.5 | 1,843.8 | 1,850.7 | -24.3 | -1.3% | 9,216 |
| 2005/03/04 | 1,885.4 | 1,885.4 | 1,840.3 | 1,875 | -20.8 | -1.1% | 11,088 |
| 2005/03/03 | 1,906.3 | 1,909.7 | 1,885.4 | 1,895.8 | ±0 | ±0% | 9,792 |
| 2005/03/02 | 1,916.7 | 1,916.7 | 1,878.5 | 1,895.8 | -10.5 | -0.6% | 16,992 |
| 2005/03/01 | 1,868.1 | 1,909.7 | 1,847.2 | 1,906.3 | +34.8 | +1.9% | 28,224 |
| 2005/02/28 | 1,857.6 | 1,871.5 | 1,840.3 | 1,871.5 | +31.2 | +1.7% | 25,488 |
| 2005/02/25 | 1,840.3 | 1,854.2 | 1,791.7 | 1,840.3 | +27.8 | +1.5% | 26,352 |
| 2005/02/24 | 1,774.3 | 1,840.3 | 1,750 | 1,812.5 | +34.7 | +2% | 27,216 |
| 2005/02/23 | 1,736.1 | 1,777.8 | 1,711.8 | 1,777.8 | +17.4 | +1% | 44,352 |
| 2005/02/22 | 1,784.7 | 1,784.7 | 1,760.4 | 1,760.4 | -24.3 | -1.4% | 31,104 |
| 2005/02/21 | 1,774.3 | 1,819.4 | 1,774.3 | 1,784.7 | -45.2 | -2.5% | 36,720 |
| 2005/02/18 | 1,868.1 | 1,868.1 | 1,829.9 | 1,829.9 | -41.6 | -2.2% | 24,624 |
| 2005/02/17 | 1,822.9 | 1,875 | 1,822.9 | 1,871.5 | +31.2 | +1.7% | 29,808 |
| 2005/02/16 | 1,854.2 | 1,854.2 | 1,819.4 | 1,840.3 | -17.3 | -0.9% | 15,840 |
| 2005/02/15 | 1,833.3 | 1,895.8 | 1,805.6 | 1,857.6 | -20.6 | -1.1% | 41,328 |
| 2005/02/14 | 1,859.2 | 1,893.9 | 1,859.2 | 1,878.2 | -6.3 | -0.3% | 68,112 |
| 2005/02/10 | 1,862.4 | 1,887.6 | 1,856.1 | 1,884.5 | +22.1 | +1.2% | 75,398 |
| 2005/02/09 | 1,862.4 | 1,868.7 | 1,852.9 | 1,862.4 | +3.2 | +0.2% | 74,606 |
| 2005/02/08 | 1,834 | 1,859.2 | 1,824.5 | 1,859.2 | +28.4 | +1.6% | 105,653 |
| 2005/02/07 | 1,808.7 | 1,830.8 | 1,808.7 | 1,830.8 | -3.2 | -0.2% | 62,093 |
| 2005/02/04 | 1,834 | 1,834 | 1,821.3 | 1,834 | ±0 | ±0% | 60,192 |
| 2005/02/03 | 1,830.8 | 1,834 | 1,818.2 | 1,834 | ±0 | ±0% | 63,518 |
4901～
4950
件表示中 / 5682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 | 237,700円 | +5.7% | +65.7% | 0.63% | 18.81倍 | 7.15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 |
| グロービンク | 173,200円 | +95.2% | +584.4% | 0.00% | 33.17倍 | 10.22倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| トライト | 49,200円 | +12.6% | +31.8% | 2.44% | 13.30倍 | 1.77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 | 46,400円 | +26.3% | -21.7% | 0.86% | 7.80倍 | 1.36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 | 192,400円 | +5.0% | -1.5% | 4.16% | 8.38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 |
市場注目の銘柄
チャート関連のコラム
