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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 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 |
| 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 |
51～
100
件表示中 / 3749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 | 6,000円 | +24.9% | -24.7% | 0.00% | 31.91倍 | 1.60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 |
| ランディックス | 186,400円 | +18.4% | +8.9% | 2.15% | 7.09倍 | 1.27倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| サンセイランデ | 119,100円 | +0.1% | +0.9% | 3.53% | 9.01倍 | 0.76倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
| イーグランド | 153,200円 | +26.9% | +57.4% | 5.48% | 6.91倍 | 0.81倍 |
|
首都圏でマンション中古再生事業展開。販価３０００万円以下の物件が中心、高額物件にも参入 |
| アールプランナ | 175,900円 | +12.7% | +33.9% | 3.41% | 5.20倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
