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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 97 | 106 | 94 | 100 | -2 | -2% | 7,584,900 |
| 2021/09/30 | 115 | 117 | 99 | 102 | -3 | -2.9% | 16,806,200 |
| 2021/09/29 | 74 | 105 | 73 | 105 | +29 | +38.2% | 17,712,400 |
| 2021/09/28 | 79 | 88 | 68 | 76 | +2 | +2.7% | 12,279,800 |
| 2021/09/27 | 70 | 79 | 68 | 74 | +9 | +13.8% | 7,436,400 |
| 2021/09/24 | 60 | 65 | 59 | 65 | +3 | +4.8% | 2,605,300 |
| 2021/09/22 | 64 | 67 | 60 | 62 | -4 | -6.1% | 3,360,000 |
| 2021/09/21 | 56 | 69 | 54 | 66 | +8 | +13.8% | 4,926,900 |
| 2021/09/17 | 57 | 63 | 55 | 58 | +3 | +5.5% | 5,353,700 |
| 2021/09/16 | 50 | 65 | 47 | 55 | +6 | +12.2% | 5,707,400 |
| 2021/09/15 | 54 | 54 | 49 | 49 | -5 | -9.3% | 1,745,000 |
| 2021/09/14 | 50 | 63 | 50 | 54 | +5 | +10.2% | 5,409,500 |
| 2021/09/13 | 50 | 51 | 49 | 49 | -2 | -3.9% | 259,500 |
| 2021/09/10 | 50 | 51 | 50 | 51 | +1 | +2% | 34,400 |
| 2021/09/09 | 51 | 51 | 49 | 50 | ±0 | ±0% | 234,300 |
| 2021/09/08 | 51 | 52 | 50 | 50 | +1 | +2% | 433,100 |
| 2021/09/07 | 50 | 51 | 49 | 49 | ±0 | ±0% | 65,900 |
| 2021/09/06 | 49 | 51 | 49 | 49 | ±0 | ±0% | 283,400 |
| 2021/09/03 | 49 | 50 | 49 | 49 | -1 | -2% | 130,300 |
| 2021/09/02 | 48 | 50 | 47 | 50 | +1 | +2% | 127,700 |
| 2021/09/01 | 48 | 49 | 47 | 49 | +1 | +2.1% | 70,100 |
| 2021/08/31 | 47 | 48 | 46 | 48 | +1 | +2.1% | 197,300 |
| 2021/08/30 | 46 | 47 | 46 | 47 | ±0 | ±0% | 46,700 |
| 2021/08/27 | 46 | 47 | 45 | 47 | ±0 | ±0% | 177,400 |
| 2021/08/26 | 46 | 47 | 45 | 47 | +1 | +2.2% | 109,500 |
| 2021/08/25 | 46 | 47 | 46 | 46 | -1 | -2.1% | 77,400 |
| 2021/08/24 | 46 | 47 | 45 | 47 | +2 | +4.4% | 145,200 |
| 2021/08/23 | 45 | 46 | 45 | 45 | ±0 | ±0% | 100,900 |
| 2021/08/20 | 46 | 47 | 45 | 45 | -2 | -4.3% | 506,400 |
| 2021/08/19 | 48 | 48 | 46 | 47 | -1 | -2.1% | 62,700 |
| 2021/08/18 | 47 | 48 | 47 | 48 | +1 | +2.1% | 47,600 |
| 2021/08/17 | 47 | 48 | 47 | 47 | ±0 | ±0% | 28,500 |
| 2021/08/16 | 48 | 48 | 46 | 47 | -2 | -4.1% | 395,700 |
| 2021/08/13 | 50 | 50 | 48 | 49 | -1 | -2% | 152,000 |
| 2021/08/12 | 48 | 50 | 48 | 50 | +2 | +4.2% | 51,900 |
| 2021/08/11 | 49 | 50 | 48 | 48 | -1 | -2% | 47,200 |
| 2021/08/10 | 49 | 50 | 48 | 49 | ±0 | ±0% | 62,100 |
| 2021/08/06 | 49 | 49 | 48 | 49 | ±0 | ±0% | 66,900 |
| 2021/08/05 | 50 | 50 | 48 | 49 | -1 | -2% | 38,600 |
| 2021/08/04 | 49 | 50 | 48 | 50 | ±0 | ±0% | 120,500 |
| 2021/08/03 | 50 | 51 | 49 | 50 | ±0 | ±0% | 67,500 |
| 2021/08/02 | 51 | 51 | 49 | 50 | ±0 | ±0% | 196,100 |
| 2021/07/30 | 51 | 52 | 50 | 50 | -1 | -2% | 216,300 |
| 2021/07/29 | 50 | 51 | 48 | 51 | ±0 | ±0% | 348,700 |
| 2021/07/28 | 47 | 52 | 47 | 51 | +4 | +8.5% | 1,610,800 |
| 2021/07/27 | 48 | 48 | 47 | 47 | ±0 | ±0% | 93,700 |
| 2021/07/26 | 48 | 48 | 47 | 47 | -1 | -2.1% | 136,500 |
| 2021/07/21 | 47 | 48 | 47 | 48 | ±0 | ±0% | 46,200 |
| 2021/07/20 | 47 | 48 | 46 | 48 | +1 | +2.1% | 69,300 |
| 2021/07/19 | 48 | 48 | 47 | 47 | ±0 | ±0% | 21,100 |
901～
950
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
