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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/04/15 | 48 | 48 | 47 | 48 | ±0 | ±0% | 118,500 |
| 2021/04/14 | 47 | 48 | 46 | 48 | +1 | +2.1% | 297,100 |
| 2021/04/13 | 47 | 47 | 46 | 47 | +1 | +2.2% | 19,000 |
| 2021/04/12 | 47 | 47 | 46 | 46 | -1 | -2.1% | 65,300 |
| 2021/04/09 | 47 | 47 | 46 | 47 | ±0 | ±0% | 87,600 |
| 2021/04/08 | 47 | 47 | 45 | 47 | +1 | +2.2% | 150,600 |
| 2021/04/07 | 47 | 47 | 46 | 46 | -1 | -2.1% | 252,400 |
| 2021/04/06 | 47 | 47 | 46 | 47 | ±0 | ±0% | 129,900 |
| 2021/04/05 | 47 | 48 | 46 | 47 | -1 | -2.1% | 255,900 |
| 2021/04/02 | 48 | 48 | 47 | 48 | ±0 | ±0% | 150,600 |
| 2021/04/01 | 47 | 48 | 47 | 48 | +1 | +2.1% | 50,700 |
| 2021/03/31 | 48 | 48 | 46 | 47 | ±0 | ±0% | 67,900 |
| 2021/03/30 | 46 | 48 | 46 | 47 | ±0 | ±0% | 76,300 |
| 2021/03/29 | 48 | 48 | 46 | 47 | -1 | -2.1% | 91,000 |
| 2021/03/26 | 47 | 48 | 47 | 48 | +2 | +4.3% | 78,900 |
| 2021/03/25 | 48 | 48 | 46 | 46 | -1 | -2.1% | 185,700 |
| 2021/03/24 | 47 | 48 | 46 | 47 | -1 | -2.1% | 199,200 |
| 2021/03/23 | 48 | 49 | 47 | 48 | +1 | +2.1% | 345,600 |
| 2021/03/22 | 47 | 48 | 46 | 47 | +1 | +2.2% | 167,100 |
| 2021/03/19 | 47 | 47 | 46 | 46 | -1 | -2.1% | 182,100 |
| 2021/03/18 | 47 | 48 | 46 | 47 | +1 | +2.2% | 398,500 |
| 2021/03/17 | 48 | 48 | 46 | 46 | -2 | -4.2% | 185,000 |
| 2021/03/16 | 48 | 49 | 47 | 48 | ±0 | ±0% | 202,600 |
| 2021/03/15 | 49 | 49 | 47 | 48 | -1 | -2% | 152,800 |
| 2021/03/12 | 50 | 50 | 48 | 49 | -1 | -2% | 248,700 |
| 2021/03/11 | 50 | 50 | 49 | 50 | ±0 | ±0% | 121,500 |
| 2021/03/10 | 48 | 51 | 47 | 50 | +3 | +6.4% | 572,100 |
| 2021/03/09 | 46 | 48 | 45 | 47 | ±0 | ±0% | 497,600 |
| 2021/03/08 | 49 | 49 | 45 | 47 | -1 | -2.1% | 1,100,400 |
| 2021/03/05 | 50 | 50 | 47 | 48 | -2 | -4% | 167,400 |
| 2021/03/04 | 50 | 51 | 48 | 50 | ±0 | ±0% | 389,000 |
| 2021/03/03 | 52 | 52 | 50 | 50 | -1 | -2% | 163,400 |
| 2021/03/02 | 52 | 54 | 50 | 51 | -1 | -1.9% | 422,400 |
| 2021/03/01 | 50 | 53 | 50 | 52 | +2 | +4% | 346,000 |
| 2021/02/26 | 53 | 54 | 50 | 50 | -7 | -12.3% | 1,498,800 |
| 2021/02/25 | 49 | 58 | 48 | 57 | +9 | +18.8% | 2,450,200 |
| 2021/02/24 | 49 | 49 | 46 | 48 | -1 | -2% | 351,400 |
| 2021/02/22 | 48 | 50 | 47 | 49 | +1 | +2.1% | 198,800 |
1001～
1050
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
