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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 55 | 56 | 53 | 54 | ±0 | ±0% | 228,100 |
| 2020/07/08 | 55 | 56 | 53 | 54 | -2 | -3.6% | 229,700 |
| 2020/07/07 | 55 | 58 | 54 | 56 | +3 | +5.7% | 905,200 |
| 2020/07/06 | 58 | 60 | 51 | 53 | +4 | +8.2% | 3,398,000 |
| 2020/07/03 | 49 | 50 | 48 | 49 | -1 | -2% | 94,400 |
| 2020/07/02 | 51 | 52 | 49 | 50 | -1 | -2% | 202,700 |
| 2020/07/01 | 52 | 52 | 50 | 51 | ±0 | ±0% | 113,800 |
| 2020/06/30 | 51 | 52 | 50 | 51 | +1 | +2% | 113,300 |
| 2020/06/29 | 52 | 53 | 50 | 50 | -3 | -5.7% | 137,200 |
| 2020/06/26 | 53 | 54 | 51 | 53 | +1 | +1.9% | 142,100 |
| 2020/06/25 | 52 | 53 | 51 | 52 | ±0 | ±0% | 90,300 |
| 2020/06/24 | 52 | 53 | 51 | 52 | ±0 | ±0% | 60,700 |
| 2020/06/23 | 49 | 53 | 49 | 52 | +3 | +6.1% | 212,200 |
| 2020/06/22 | 50 | 50 | 48 | 49 | -1 | -2% | 59,700 |
| 2020/06/19 | 48 | 50 | 48 | 50 | +3 | +6.4% | 102,600 |
| 2020/06/18 | 47 | 49 | 46 | 47 | ±0 | ±0% | 146,900 |
| 2020/06/17 | 47 | 48 | 46 | 47 | +2 | +4.4% | 175,100 |
| 2020/06/16 | 46 | 47 | 45 | 45 | ±0 | ±0% | 133,000 |
| 2020/06/15 | 48 | 48 | 45 | 45 | -4 | -8.2% | 469,800 |
| 2020/06/12 | 48 | 51 | 47 | 49 | -2 | -3.9% | 305,200 |
| 2020/06/11 | 52 | 53 | 51 | 51 | -1 | -1.9% | 161,500 |
| 2020/06/10 | 52 | 54 | 52 | 52 | ±0 | ±0% | 190,300 |
| 2020/06/09 | 54 | 54 | 51 | 52 | -1 | -1.9% | 244,400 |
| 2020/06/08 | 52 | 54 | 51 | 53 | +2 | +3.9% | 252,000 |
| 2020/06/05 | 51 | 51 | 50 | 51 | +1 | +2% | 51,300 |
| 2020/06/04 | 52 | 52 | 49 | 50 | -2 | -3.8% | 313,300 |
| 2020/06/03 | 48 | 57 | 48 | 52 | +4 | +8.3% | 1,420,900 |
| 2020/06/02 | 47 | 49 | 47 | 48 | +1 | +2.1% | 85,800 |
| 2020/06/01 | 49 | 49 | 47 | 47 | -1 | -2.1% | 71,200 |
| 2020/05/29 | 49 | 49 | 48 | 48 | -1 | -2% | 79,600 |
| 2020/05/28 | 48 | 50 | 47 | 49 | +1 | +2.1% | 467,500 |
| 2020/05/27 | 47 | 50 | 47 | 48 | +1 | +2.1% | 157,500 |
| 2020/05/26 | 47 | 48 | 46 | 47 | ±0 | ±0% | 301,100 |
| 2020/05/25 | 45 | 48 | 44 | 47 | +3 | +6.8% | 508,700 |
| 2020/05/22 | 44 | 45 | 44 | 44 | ±0 | ±0% | 236,000 |
| 2020/05/21 | 45 | 45 | 44 | 44 | ±0 | ±0% | 171,200 |
| 2020/05/20 | 45 | 45 | 43 | 44 | ±0 | ±0% | 47,100 |
| 2020/05/19 | 45 | 45 | 44 | 44 | +1 | +2.3% | 100,500 |
| 2020/05/18 | 44 | 45 | 43 | 43 | -2 | -4.4% | 96,500 |
| 2020/05/15 | 44 | 45 | 43 | 45 | +1 | +2.3% | 70,900 |
| 2020/05/14 | 45 | 46 | 44 | 44 | -1 | -2.2% | 124,100 |
| 2020/05/13 | 44 | 45 | 43 | 45 | ±0 | ±0% | 172,800 |
| 2020/05/12 | 45 | 45 | 44 | 45 | ±0 | ±0% | 91,200 |
| 2020/05/11 | 43 | 46 | 43 | 45 | +1 | +2.3% | 160,600 |
| 2020/05/08 | 43 | 44 | 43 | 44 | ±0 | ±0% | 60,700 |
| 2020/05/07 | 44 | 44 | 42 | 44 | ±0 | ±0% | 74,500 |
| 2020/05/01 | 43 | 44 | 42 | 44 | +1 | +2.3% | 41,600 |
| 2020/04/30 | 43 | 44 | 43 | 43 | +1 | +2.4% | 138,400 |
| 2020/04/28 | 42 | 44 | 42 | 42 | ±0 | ±0% | 191,000 |
| 2020/04/27 | 42 | 42 | 41 | 42 | ±0 | ±0% | 73,400 |
1201～
1250
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
