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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 44 | 46 | 43 | 45 | ±0 | ±0% | 863,200 |
| 2025/03/24 | 47 | 47 | 44 | 45 | -1 | -2.2% | 1,053,200 |
| 2025/03/21 | 45 | 50 | 43 | 46 | +2 | +4.5% | 8,413,500 |
| 2025/03/19 | 44 | 44 | 42 | 44 | ±0 | ±0% | 565,500 |
| 2025/03/18 | 44 | 45 | 42 | 44 | +1 | +2.3% | 956,100 |
| 2025/03/17 | 41 | 44 | 40 | 43 | +2 | +4.9% | 2,222,700 |
| 2025/03/14 | 41 | 41 | 39 | 41 | ±0 | ±0% | 518,200 |
| 2025/03/13 | 40 | 41 | 39 | 41 | +1 | +2.5% | 313,700 |
| 2025/03/12 | 40 | 41 | 39 | 40 | -1 | -2.4% | 520,100 |
| 2025/03/11 | 41 | 41 | 39 | 41 | -1 | -2.4% | 1,041,800 |
| 2025/03/10 | 38 | 42 | 38 | 42 | +4 | +10.5% | 2,360,200 |
| 2025/03/07 | 39 | 39 | 37 | 38 | -1 | -2.6% | 529,600 |
| 2025/03/06 | 39 | 40 | 38 | 39 | -1 | -2.5% | 441,800 |
| 2025/03/05 | 39 | 40 | 37 | 40 | +1 | +2.6% | 1,076,300 |
| 2025/03/04 | 39 | 40 | 38 | 39 | -1 | -2.5% | 720,000 |
| 2025/03/03 | 40 | 41 | 39 | 40 | ±0 | ±0% | 441,500 |
| 2025/02/28 | 41 | 41 | 39 | 40 | -2 | -4.8% | 715,300 |
| 2025/02/27 | 41 | 42 | 39 | 42 | +1 | +2.4% | 1,110,600 |
| 2025/02/26 | 42 | 47 | 41 | 41 | ±0 | ±0% | 4,230,100 |
| 2025/02/25 | 40 | 42 | 39 | 41 | +1 | +2.5% | 1,147,100 |
| 2025/02/21 | 39 | 40 | 38 | 40 | +2 | +5.3% | 1,311,500 |
| 2025/02/20 | 36 | 38 | 36 | 38 | +2 | +5.6% | 662,600 |
| 2025/02/19 | 36 | 37 | 35 | 36 | -1 | -2.7% | 448,500 |
| 2025/02/18 | 36 | 37 | 36 | 37 | ±0 | ±0% | 102,400 |
| 2025/02/17 | 37 | 38 | 35 | 37 | ±0 | ±0% | 666,500 |
| 2025/02/14 | 36 | 38 | 36 | 37 | +1 | +2.8% | 932,100 |
| 2025/02/13 | 36 | 37 | 36 | 36 | ±0 | ±0% | 157,800 |
| 2025/02/12 | 36 | 37 | 36 | 36 | ±0 | ±0% | 294,100 |
| 2025/02/10 | 36 | 37 | 36 | 36 | ±0 | ±0% | 133,900 |
| 2025/02/07 | 36 | 37 | 36 | 36 | -1 | -2.7% | 476,100 |
| 2025/02/06 | 37 | 37 | 36 | 37 | +1 | +2.8% | 81,700 |
| 2025/02/05 | 36 | 37 | 36 | 36 | -1 | -2.7% | 125,300 |
| 2025/02/04 | 36 | 37 | 36 | 37 | +1 | +2.8% | 211,100 |
| 2025/02/03 | 36 | 37 | 35 | 36 | -1 | -2.7% | 280,300 |
| 2025/01/31 | 36 | 37 | 35 | 37 | ±0 | ±0% | 246,200 |
| 2025/01/30 | 36 | 37 | 35 | 37 | ±0 | ±0% | 348,000 |
| 2025/01/29 | 35 | 38 | 35 | 37 | +1 | +2.8% | 985,600 |
| 2025/01/28 | 36 | 37 | 35 | 36 | ±0 | ±0% | 722,200 |
| 2025/01/27 | 34 | 37 | 34 | 36 | +2 | +5.9% | 1,502,900 |
| 2025/01/24 | 34 | 35 | 34 | 34 | ±0 | ±0% | 199,700 |
| 2025/01/23 | 35 | 35 | 33 | 34 | ±0 | ±0% | 457,800 |
| 2025/01/22 | 34 | 35 | 33 | 34 | +1 | +3% | 329,800 |
| 2025/01/21 | 34 | 35 | 33 | 33 | -1 | -2.9% | 394,100 |
| 2025/01/20 | 34 | 34 | 33 | 34 | ±0 | ±0% | 231,300 |
| 2025/01/17 | 34 | 34 | 33 | 34 | ±0 | ±0% | 131,200 |
| 2025/01/16 | 34 | 35 | 33 | 34 | -1 | -2.9% | 407,200 |
| 2025/01/15 | 34 | 35 | 33 | 35 | +1 | +2.9% | 261,400 |
| 2025/01/14 | 34 | 35 | 33 | 34 | -1 | -2.9% | 345,200 |
| 2025/01/10 | 35 | 35 | 34 | 35 | ±0 | ±0% | 206,100 |
| 2025/01/09 | 34 | 35 | 33 | 35 | ±0 | ±0% | 497,300 |
51～
100
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
