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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 40 | 41 | 39 | 41 | +1 | +2.5% | 409,300 |
| 2024/09/19 | 40 | 40 | 39 | 40 | ±0 | ±0% | 107,900 |
| 2024/09/18 | 40 | 40 | 39 | 40 | ±0 | ±0% | 217,600 |
| 2024/09/17 | 40 | 40 | 39 | 40 | ±0 | ±0% | 119,600 |
| 2024/09/13 | 39 | 40 | 39 | 40 | ±0 | ±0% | 167,100 |
| 2024/09/12 | 40 | 40 | 39 | 40 | ±0 | ±0% | 70,200 |
| 2024/09/11 | 40 | 40 | 39 | 40 | ±0 | ±0% | 69,700 |
| 2024/09/10 | 40 | 40 | 39 | 40 | ±0 | ±0% | 70,100 |
| 2024/09/09 | 39 | 40 | 39 | 40 | ±0 | ±0% | 149,600 |
| 2024/09/06 | 40 | 40 | 39 | 40 | +1 | +2.6% | 230,600 |
| 2024/09/05 | 40 | 41 | 39 | 39 | ±0 | ±0% | 304,500 |
| 2024/09/04 | 40 | 41 | 39 | 39 | -2 | -4.9% | 385,300 |
| 2024/09/03 | 41 | 41 | 40 | 41 | +1 | +2.5% | 53,500 |
| 2024/09/02 | 41 | 41 | 40 | 40 | -1 | -2.4% | 100,500 |
| 2024/08/30 | 41 | 41 | 40 | 41 | ±0 | ±0% | 71,900 |
| 2024/08/29 | 40 | 41 | 40 | 41 | ±0 | ±0% | 63,600 |
| 2024/08/28 | 41 | 41 | 40 | 41 | ±0 | ±0% | 80,900 |
| 2024/08/27 | 40 | 41 | 39 | 41 | +1 | +2.5% | 440,500 |
| 2024/08/26 | 40 | 41 | 40 | 40 | -1 | -2.4% | 149,600 |
| 2024/08/23 | 41 | 42 | 40 | 41 | ±0 | ±0% | 319,600 |
| 2024/08/22 | 41 | 42 | 40 | 41 | ±0 | ±0% | 472,400 |
| 2024/08/21 | 41 | 41 | 40 | 41 | ±0 | ±0% | 165,100 |
| 2024/08/20 | 40 | 41 | 40 | 41 | +1 | +2.5% | 153,600 |
| 2024/08/19 | 40 | 41 | 40 | 40 | ±0 | ±0% | 226,200 |
| 2024/08/16 | 41 | 41 | 40 | 40 | -1 | -2.4% | 216,300 |
| 2024/08/15 | 40 | 41 | 40 | 41 | ±0 | ±0% | 115,800 |
| 2024/08/14 | 40 | 41 | 39 | 41 | ±0 | ±0% | 339,100 |
| 2024/08/13 | 38 | 41 | 38 | 41 | +1 | +2.5% | 400,200 |
| 2024/08/09 | 40 | 41 | 38 | 40 | ±0 | ±0% | 472,200 |
| 2024/08/08 | 39 | 40 | 38 | 40 | +1 | +2.6% | 446,100 |
| 2024/08/07 | 36 | 40 | 36 | 39 | +3 | +8.3% | 790,200 |
| 2024/08/06 | 37 | 39 | 35 | 36 | +1 | +2.9% | 1,174,900 |
| 2024/08/05 | 40 | 40 | 35 | 35 | -6 | -14.6% | 3,397,600 |
| 2024/08/02 | 41 | 42 | 40 | 41 | -2 | -4.7% | 1,343,700 |
| 2024/08/01 | 44 | 44 | 41 | 43 | ±0 | ±0% | 733,600 |
| 2024/07/31 | 46 | 46 | 41 | 43 | -4 | -8.5% | 2,178,000 |
| 2024/07/30 | 47 | 51 | 45 | 47 | +4 | +9.3% | 6,839,700 |
| 2024/07/29 | 42 | 43 | 42 | 43 | +1 | +2.4% | 109,600 |
| 2024/07/26 | 42 | 42 | 41 | 42 | ±0 | ±0% | 214,800 |
| 2024/07/25 | 40 | 42 | 40 | 42 | +1 | +2.4% | 509,800 |
| 2024/07/24 | 41 | 42 | 41 | 41 | ±0 | ±0% | 115,600 |
| 2024/07/23 | 41 | 42 | 41 | 41 | -1 | -2.4% | 432,200 |
| 2024/07/22 | 41 | 42 | 41 | 42 | ±0 | ±0% | 184,700 |
| 2024/07/19 | 42 | 42 | 41 | 42 | -1 | -2.3% | 331,000 |
| 2024/07/18 | 43 | 44 | 42 | 43 | ±0 | ±0% | 652,000 |
| 2024/07/17 | 42 | 44 | 42 | 43 | ±0 | ±0% | 648,700 |
| 2024/07/16 | 41 | 43 | 41 | 43 | +2 | +4.9% | 817,400 |
| 2024/07/12 | 40 | 41 | 40 | 41 | ±0 | ±0% | 381,900 |
| 2024/07/11 | 40 | 41 | 40 | 41 | +1 | +2.5% | 102,800 |
| 2024/07/10 | 42 | 42 | 40 | 40 | -1 | -2.4% | 173,000 |
51～
100
件表示中 / 3594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 | 3,900円 | +24.9% | -24.7% | 0.00% | 20.74倍 | 1.00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 |
| グロームＨＤ | 75,900円 | +97.4% | - | 0.26% | 69.38倍 | 0.90倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| アールプランナ | 125,000円 | +21.0% | +320.2% | 2.40% | 6.65倍 | 1.33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 |
| ヤマイチ | 76,900円 | +21.7% | -0.2% | 3.90% | 5.39倍 | 0.50倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| ランディックス | 231,600円 | +17.4% | +37.6% | 3.24% | 6.19倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
