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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 47 | 47 | 46 | 47 | ±0 | ±0% | 17,700 |
| 2020/12/04 | 48 | 48 | 46 | 47 | ±0 | ±0% | 16,700 |
| 2020/12/03 | 47 | 48 | 46 | 47 | -1 | -2.1% | 46,800 |
| 2020/12/02 | 46 | 48 | 46 | 48 | +2 | +4.3% | 93,000 |
| 2020/12/01 | 47 | 47 | 45 | 46 | -2 | -4.2% | 335,500 |
| 2020/11/30 | 48 | 49 | 47 | 48 | -1 | -2% | 89,200 |
| 2020/11/27 | 48 | 49 | 47 | 49 | +1 | +2.1% | 133,100 |
| 2020/11/26 | 47 | 48 | 47 | 48 | ±0 | ±0% | 12,700 |
| 2020/11/25 | 49 | 49 | 47 | 48 | -1 | -2% | 40,500 |
| 2020/11/24 | 48 | 49 | 47 | 49 | +1 | +2.1% | 94,100 |
| 2020/11/20 | 47 | 48 | 45 | 48 | +1 | +2.1% | 328,000 |
| 2020/11/19 | 49 | 49 | 46 | 47 | -2 | -4.1% | 371,400 |
| 2020/11/18 | 48 | 49 | 47 | 49 | +2 | +4.3% | 144,300 |
| 2020/11/17 | 48 | 48 | 47 | 47 | -1 | -2.1% | 10,400 |
| 2020/11/16 | 48 | 48 | 47 | 48 | -2 | -4% | 203,000 |
| 2020/11/13 | 49 | 50 | 48 | 50 | +1 | +2% | 106,300 |
| 2020/11/12 | 48 | 49 | 48 | 49 | +1 | +2.1% | 15,800 |
| 2020/11/11 | 48 | 49 | 48 | 48 | ±0 | ±0% | 48,500 |
| 2020/11/10 | 48 | 49 | 47 | 48 | ±0 | ±0% | 109,000 |
| 2020/11/09 | 48 | 48 | 47 | 48 | ±0 | ±0% | 32,200 |
| 2020/11/06 | 47 | 48 | 47 | 48 | ±0 | ±0% | 57,000 |
| 2020/11/05 | 47 | 48 | 47 | 48 | ±0 | ±0% | 26,000 |
| 2020/11/04 | 48 | 48 | 47 | 48 | +1 | +2.1% | 11,100 |
| 2020/11/02 | 47 | 48 | 47 | 47 | ±0 | ±0% | 37,200 |
| 2020/10/30 | 48 | 48 | 47 | 47 | -1 | -2.1% | 16,400 |
| 2020/10/29 | 46 | 48 | 46 | 48 | +2 | +4.3% | 101,800 |
| 2020/10/28 | 47 | 47 | 46 | 46 | ±0 | ±0% | 30,700 |
| 2020/10/27 | 46 | 47 | 46 | 46 | -1 | -2.1% | 69,000 |
| 2020/10/26 | 47 | 47 | 46 | 47 | ±0 | ±0% | 30,300 |
| 2020/10/23 | 47 | 48 | 46 | 47 | ±0 | ±0% | 43,400 |
| 2020/10/22 | 48 | 48 | 47 | 47 | -1 | -2.1% | 106,700 |
| 2020/10/21 | 48 | 49 | 47 | 48 | -1 | -2% | 104,300 |
| 2020/10/20 | 48 | 49 | 48 | 49 | ±0 | ±0% | 7,700 |
| 2020/10/19 | 49 | 49 | 48 | 49 | ±0 | ±0% | 47,500 |
| 2020/10/16 | 49 | 49 | 47 | 49 | ±0 | ±0% | 53,800 |
| 2020/10/15 | 49 | 49 | 48 | 49 | +1 | +2.1% | 22,400 |
| 2020/10/14 | 50 | 50 | 48 | 48 | -2 | -4% | 118,600 |
| 2020/10/13 | 50 | 50 | 49 | 50 | +1 | +2% | 16,000 |
| 2020/10/12 | 50 | 50 | 49 | 49 | ±0 | ±0% | 107,000 |
| 2020/10/09 | 49 | 49 | 48 | 49 | ±0 | ±0% | 22,300 |
| 2020/10/08 | 48 | 50 | 47 | 49 | +1 | +2.1% | 246,300 |
| 2020/10/07 | 47 | 48 | 47 | 48 | +1 | +2.1% | 95,700 |
| 2020/10/06 | 47 | 48 | 47 | 47 | ±0 | ±0% | 35,000 |
| 2020/10/05 | 46 | 48 | 46 | 47 | +1 | +2.2% | 257,900 |
| 2020/10/02 | 47 | 47 | 46 | 46 | - | - | 82,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 47 | 47 | 46 | 46 | ±0 | ±0% | 4,600 |
| 2020/09/29 | 47 | 47 | 46 | 46 | -1 | -2.1% | 130,300 |
| 2020/09/28 | 46 | 47 | 46 | 47 | ±0 | ±0% | 27,900 |
| 2020/09/25 | 47 | 47 | 46 | 47 | ±0 | ±0% | 12,800 |
1101～
1150
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
