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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 49 | 50 | 48 | 48 | -1 | -2% | 30,900 |
| 2021/06/29 | 48 | 49 | 47 | 49 | +2 | +4.3% | 156,900 |
| 2021/06/28 | 48 | 49 | 47 | 47 | -2 | -4.1% | 79,200 |
| 2021/06/25 | 47 | 49 | 47 | 49 | +2 | +4.3% | 47,100 |
| 2021/06/24 | 48 | 49 | 47 | 47 | ±0 | ±0% | 170,600 |
| 2021/06/23 | 48 | 48 | 47 | 47 | -1 | -2.1% | 142,200 |
| 2021/06/22 | 46 | 48 | 46 | 48 | +2 | +4.3% | 75,700 |
| 2021/06/21 | 46 | 47 | 46 | 46 | -1 | -2.1% | 136,300 |
| 2021/06/18 | 48 | 48 | 46 | 47 | ±0 | ±0% | 95,200 |
| 2021/06/17 | 47 | 48 | 46 | 47 | ±0 | ±0% | 137,300 |
| 2021/06/16 | 47 | 48 | 47 | 47 | ±0 | ±0% | 23,900 |
| 2021/06/15 | 47 | 49 | 47 | 47 | ±0 | ±0% | 130,300 |
| 2021/06/14 | 48 | 48 | 47 | 47 | -1 | -2.1% | 37,800 |
| 2021/06/11 | 47 | 48 | 47 | 48 | ±0 | ±0% | 90,100 |
| 2021/06/10 | 48 | 49 | 47 | 48 | -1 | -2% | 76,900 |
| 2021/06/09 | 46 | 49 | 46 | 49 | +2 | +4.3% | 388,100 |
| 2021/06/08 | 46 | 47 | 46 | 47 | +1 | +2.2% | 20,700 |
| 2021/06/07 | 47 | 47 | 46 | 46 | -1 | -2.1% | 28,000 |
| 2021/06/04 | 46 | 47 | 45 | 47 | ±0 | ±0% | 52,700 |
| 2021/06/03 | 46 | 47 | 45 | 47 | ±0 | ±0% | 164,600 |
| 2021/06/02 | 47 | 47 | 46 | 47 | +1 | +2.2% | 12,100 |
| 2021/06/01 | 47 | 47 | 46 | 46 | -1 | -2.1% | 33,400 |
| 2021/05/31 | 46 | 47 | 46 | 47 | ±0 | ±0% | 15,900 |
| 2021/05/28 | 46 | 47 | 46 | 47 | ±0 | ±0% | 13,700 |
| 2021/05/27 | 47 | 47 | 46 | 47 | +1 | +2.2% | 45,700 |
| 2021/05/26 | 47 | 47 | 46 | 46 | -1 | -2.1% | 40,300 |
| 2021/05/25 | 47 | 47 | 45 | 47 | ±0 | ±0% | 122,500 |
| 2021/05/24 | 48 | 48 | 45 | 47 | -1 | -2.1% | 361,400 |
| 2021/05/21 | 47 | 48 | 47 | 48 | +1 | +2.1% | 143,000 |
| 2021/05/20 | 48 | 48 | 47 | 47 | -1 | -2.1% | 28,700 |
| 2021/05/19 | 47 | 48 | 46 | 48 | +1 | +2.1% | 69,900 |
| 2021/05/18 | 48 | 48 | 47 | 47 | -1 | -2.1% | 101,400 |
| 2021/05/17 | 50 | 50 | 46 | 48 | -2 | -4% | 811,500 |
| 2021/05/14 | 49 | 50 | 48 | 50 | +1 | +2% | 145,200 |
| 2021/05/13 | 49 | 50 | 48 | 49 | -1 | -2% | 99,600 |
| 2021/05/12 | 49 | 50 | 49 | 50 | ±0 | ±0% | 278,000 |
| 2021/05/11 | 51 | 51 | 49 | 50 | -2 | -3.8% | 240,300 |
| 2021/05/10 | 50 | 52 | 49 | 52 | +2 | +4% | 555,000 |
| 2021/05/07 | 48 | 50 | 48 | 50 | +1 | +2% | 373,500 |
| 2021/05/06 | 48 | 49 | 47 | 49 | +2 | +4.3% | 179,200 |
| 2021/04/30 | 47 | 48 | 47 | 47 | ±0 | ±0% | 23,500 |
| 2021/04/28 | 47 | 48 | 47 | 47 | ±0 | ±0% | 32,300 |
| 2021/04/27 | 48 | 48 | 47 | 47 | -1 | -2.1% | 24,000 |
| 2021/04/26 | 48 | 49 | 47 | 48 | ±0 | ±0% | 56,200 |
| 2021/04/23 | 47 | 48 | 47 | 48 | ±0 | ±0% | 4,800 |
| 2021/04/22 | 47 | 48 | 47 | 48 | ±0 | ±0% | 19,700 |
| 2021/04/21 | 47 | 48 | 46 | 48 | +1 | +2.1% | 126,700 |
| 2021/04/20 | 48 | 48 | 47 | 47 | -1 | -2.1% | 42,300 |
| 2021/04/19 | 48 | 49 | 47 | 48 | +1 | +2.1% | 61,800 |
| 2021/04/16 | 47 | 48 | 47 | 47 | -1 | -2.1% | 8,700 |
1001～
1050
件表示中 / 3753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 | 188,500円 | +18.4% | +8.9% | 2.12% | 7.17倍 | 1.28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 | 121,100円 | +0.1% | +0.9% | 3.47% | 9.17倍 | 0.77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 | 160,800円 | +26.9% | +57.4% | 5.22% | 7.25倍 | 0.85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 | 177,900円 | +12.7% | +33.9% | 3.37% | 5.26倍 | 1.68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
