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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 47 | 47 | 46 | 47 | ±0 | ±0% | 53,500 |
| 2020/09/23 | 47 | 48 | 46 | 47 | -1 | -2.1% | 28,400 |
| 2020/09/18 | 47 | 48 | 47 | 48 | +2 | +4.3% | 54,300 |
| 2020/09/17 | 48 | 48 | 46 | 46 | -2 | -4.2% | 35,100 |
| 2020/09/16 | 47 | 48 | 47 | 48 | +2 | +4.3% | 61,700 |
| 2020/09/15 | 47 | 47 | 46 | 46 | -1 | -2.1% | 7,900 |
| 2020/09/14 | 46 | 47 | 46 | 47 | +1 | +2.2% | 25,400 |
| 2020/09/11 | 46 | 47 | 45 | 46 | +1 | +2.2% | 42,900 |
| 2020/09/10 | 47 | 47 | 45 | 45 | -1 | -2.2% | 72,100 |
| 2020/09/09 | 45 | 46 | 45 | 46 | ±0 | ±0% | 14,200 |
| 2020/09/08 | 45 | 47 | 45 | 46 | +1 | +2.2% | 72,400 |
| 2020/09/07 | 46 | 47 | 45 | 45 | -1 | -2.2% | 187,300 |
| 2020/09/04 | 46 | 47 | 45 | 46 | -1 | -2.1% | 146,300 |
| 2020/09/03 | 47 | 48 | 46 | 47 | +1 | +2.2% | 32,100 |
| 2020/09/02 | 48 | 49 | 46 | 46 | ±0 | ±0% | 141,800 |
| 2020/09/01 | 48 | 48 | 46 | 46 | -2 | -4.2% | 28,900 |
| 2020/08/31 | 46 | 48 | 46 | 48 | +2 | +4.3% | 50,900 |
| 2020/08/28 | 48 | 48 | 46 | 46 | -2 | -4.2% | 140,200 |
| 2020/08/27 | 48 | 48 | 47 | 48 | ±0 | ±0% | 29,300 |
| 2020/08/26 | 48 | 48 | 47 | 48 | +1 | +2.1% | 10,700 |
| 2020/08/25 | 48 | 48 | 47 | 47 | -1 | -2.1% | 32,100 |
| 2020/08/24 | 48 | 49 | 47 | 48 | -1 | -2% | 128,000 |
| 2020/08/21 | 48 | 49 | 48 | 49 | ±0 | ±0% | 57,100 |
| 2020/08/20 | 49 | 49 | 48 | 49 | +1 | +2.1% | 115,700 |
| 2020/08/19 | 48 | 49 | 47 | 48 | -1 | -2% | 114,200 |
| 2020/08/18 | 48 | 49 | 48 | 49 | ±0 | ±0% | 97,200 |
| 2020/08/17 | 48 | 49 | 47 | 49 | ±0 | ±0% | 227,100 |
| 2020/08/14 | 49 | 50 | 48 | 49 | +1 | +2.1% | 64,000 |
| 2020/08/13 | 49 | 49 | 48 | 48 | ±0 | ±0% | 83,000 |
| 2020/08/12 | 48 | 49 | 48 | 48 | -1 | -2% | 43,200 |
| 2020/08/11 | 48 | 49 | 48 | 49 | +1 | +2.1% | 67,100 |
| 2020/08/07 | 49 | 49 | 47 | 48 | -1 | -2% | 95,400 |
| 2020/08/06 | 49 | 50 | 48 | 49 | ±0 | ±0% | 195,900 |
| 2020/08/05 | 46 | 49 | 46 | 49 | +4 | +8.9% | 405,600 |
| 2020/08/04 | 44 | 46 | 44 | 45 | +1 | +2.3% | 90,800 |
| 2020/08/03 | 44 | 45 | 43 | 44 | ±0 | ±0% | 75,900 |
| 2020/07/31 | 44 | 46 | 44 | 44 | -2 | -4.3% | 202,900 |
| 2020/07/30 | 47 | 48 | 46 | 46 | -1 | -2.1% | 95,700 |
| 2020/07/29 | 48 | 48 | 46 | 47 | ±0 | ±0% | 264,100 |
| 2020/07/28 | 47 | 49 | 47 | 47 | ±0 | ±0% | 168,700 |
| 2020/07/27 | 47 | 48 | 47 | 47 | -2 | -4.1% | 90,300 |
| 2020/07/22 | 49 | 49 | 47 | 49 | +1 | +2.1% | 57,400 |
| 2020/07/21 | 48 | 49 | 48 | 48 | ±0 | ±0% | 35,100 |
| 2020/07/20 | 49 | 49 | 47 | 48 | -1 | -2% | 165,000 |
| 2020/07/17 | 50 | 50 | 48 | 49 | -1 | -2% | 147,500 |
| 2020/07/16 | 50 | 51 | 49 | 50 | +1 | +2% | 79,600 |
| 2020/07/15 | 50 | 51 | 49 | 49 | ±0 | ±0% | 153,800 |
| 2020/07/14 | 50 | 50 | 49 | 49 | ±0 | ±0% | 55,400 |
| 2020/07/13 | 50 | 51 | 49 | 49 | -1 | -2% | 146,600 |
| 2020/07/10 | 54 | 54 | 49 | 50 | -4 | -7.4% | 627,500 |
1151～
1200
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
