ｆａｎｔａｓｉｓｔａ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 43 | 43 | 42 | 43 | ±0 | ±0% | 132,800 |
| 2025/06/05 | 43 | 43 | 42 | 43 | ±0 | ±0% | 212,900 |
| 2025/06/04 | 43 | 43 | 42 | 43 | ±0 | ±0% | 394,500 |
| 2025/06/03 | 43 | 44 | 42 | 43 | ±0 | ±0% | 887,900 |
| 2025/06/02 | 42 | 43 | 41 | 43 | +2 | +4.9% | 798,200 |
| 2025/05/30 | 41 | 42 | 41 | 41 | ±0 | ±0% | 108,600 |
| 2025/05/29 | 41 | 42 | 41 | 41 | ±0 | ±0% | 205,500 |
| 2025/05/28 | 42 | 42 | 41 | 41 | -1 | -2.4% | 232,500 |
| 2025/05/27 | 41 | 42 | 41 | 42 | +1 | +2.4% | 72,300 |
| 2025/05/26 | 42 | 42 | 41 | 41 | ±0 | ±0% | 176,900 |
| 2025/05/23 | 41 | 42 | 41 | 41 | -1 | -2.4% | 417,200 |
| 2025/05/22 | 42 | 43 | 41 | 42 | ±0 | ±0% | 612,100 |
| 2025/05/21 | 42 | 44 | 42 | 42 | ±0 | ±0% | 1,088,500 |
| 2025/05/20 | 42 | 43 | 42 | 42 | -1 | -2.3% | 386,000 |
| 2025/05/19 | 42 | 43 | 42 | 43 | +1 | +2.4% | 242,700 |
| 2025/05/16 | 43 | 43 | 41 | 42 | ±0 | ±0% | 564,000 |
| 2025/05/15 | 42 | 43 | 40 | 42 | -1 | -2.3% | 2,400,500 |
| 2025/05/14 | 44 | 45 | 43 | 43 | -1 | -2.3% | 1,087,400 |
| 2025/05/13 | 45 | 46 | 43 | 44 | ±0 | ±0% | 1,902,600 |
| 2025/05/12 | 44 | 45 | 43 | 44 | +1 | +2.3% | 1,386,700 |
| 2025/05/09 | 43 | 44 | 42 | 43 | ±0 | ±0% | 367,600 |
| 2025/05/08 | 43 | 44 | 42 | 43 | ±0 | ±0% | 588,600 |
| 2025/05/07 | 43 | 44 | 42 | 43 | ±0 | ±0% | 420,200 |
| 2025/05/02 | 42 | 44 | 42 | 43 | +1 | +2.4% | 741,800 |
| 2025/05/01 | 42 | 43 | 42 | 42 | -1 | -2.3% | 169,400 |
| 2025/04/30 | 41 | 43 | 41 | 43 | +2 | +4.9% | 830,500 |
| 2025/04/28 | 41 | 42 | 40 | 41 | ±0 | ±0% | 351,000 |
| 2025/04/25 | 42 | 43 | 41 | 41 | -1 | -2.4% | 748,000 |
| 2025/04/24 | 43 | 43 | 41 | 42 | -1 | -2.3% | 427,300 |
| 2025/04/23 | 42 | 43 | 41 | 43 | +1 | +2.4% | 1,062,200 |
| 2025/04/22 | 41 | 42 | 40 | 42 | +1 | +2.4% | 918,900 |
| 2025/04/21 | 41 | 42 | 40 | 41 | ±0 | ±0% | 902,500 |
| 2025/04/18 | 40 | 42 | 40 | 41 | +1 | +2.5% | 681,400 |
| 2025/04/17 | 40 | 42 | 39 | 40 | +1 | +2.6% | 973,700 |
| 2025/04/16 | 41 | 42 | 39 | 39 | -2 | -4.9% | 965,700 |
| 2025/04/15 | 40 | 43 | 40 | 41 | +1 | +2.5% | 2,118,400 |
| 2025/04/14 | 41 | 50 | 36 | 40 | -1 | -2.4% | 12,154,300 |
| 2025/04/11 | 39 | 41 | 39 | 41 | +1 | +2.5% | 708,500 |
| 2025/04/10 | 41 | 42 | 39 | 40 | +1 | +2.6% | 2,001,700 |
| 2025/04/09 | 38 | 40 | 37 | 39 | -1 | -2.5% | 1,318,700 |
| 2025/04/08 | 39 | 40 | 38 | 40 | +4 | +11.1% | 1,564,200 |
| 2025/04/07 | 36 | 39 | 35 | 36 | -4 | -10% | 2,507,900 |
| 2025/04/04 | 41 | 43 | 38 | 40 | -1 | -2.4% | 5,051,300 |
| 2025/04/03 | 42 | 45 | 41 | 41 | -5 | -10.9% | 2,731,400 |
| 2025/04/02 | 46 | 47 | 43 | 46 | ±0 | ±0% | 2,063,500 |
| 2025/04/01 | 49 | 49 | 45 | 46 | -3 | -6.1% | 2,789,500 |
| 2025/03/31 | 49 | 50 | 46 | 49 | -1 | -2% | 2,371,300 |
| 2025/03/28 | 54 | 55 | 50 | 50 | -2 | -3.8% | 4,644,600 |
| 2025/03/27 | 47 | 54 | 46 | 52 | +5 | +10.6% | 9,843,000 |
| 2025/03/26 | 48 | 48 | 45 | 47 | +2 | +4.4% | 1,688,000 |
1～
50
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ｆａｎｔａｓｉｓ」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 |
|---|---|---|---|---|---|---|---|---|
| ｆａｎｔａｓｉｓ | 4,300円 | +24.9% | -24.7% | 0.00% | 22.87倍 | 1.14倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| アールプランナ | 146,500円 | +10.7% | +10.9% | 3.41% | 5.26倍 | 1.37倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| ＲＥＶＯＬＵＴＩ | 6,700円 | +541.7% | -22.2% | 0.00% | 50.38倍 | 0.43倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| プロパスト | 20,500円 | +19.2% | +4.8% | 1.95% | 3.64倍 | 0.61倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| コーセーアールイ | 64,600円 | +34.8% | +16.6% | 3.72% | 17.27倍 | 0.64倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
市場注目の銘柄
チャート関連のコラム
