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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 40 | 40 | 38 | 39 | -1 | -2.5% | 539,700 |
| 2024/11/18 | 39 | 40 | 39 | 40 | ±0 | ±0% | 138,800 |
| 2024/11/15 | 41 | 41 | 38 | 40 | -1 | -2.4% | 792,500 |
| 2024/11/14 | 41 | 42 | 40 | 41 | ±0 | ±0% | 442,100 |
| 2024/11/13 | 43 | 43 | 40 | 41 | -2 | -4.7% | 480,000 |
| 2024/11/12 | 41 | 44 | 41 | 43 | +2 | +4.9% | 777,700 |
| 2024/11/11 | 41 | 43 | 39 | 41 | ±0 | ±0% | 1,033,600 |
| 2024/11/08 | 39 | 44 | 39 | 41 | +2 | +5.1% | 2,087,500 |
| 2024/11/07 | 39 | 40 | 39 | 39 | -1 | -2.5% | 155,700 |
| 2024/11/06 | 39 | 40 | 38 | 40 | ±0 | ±0% | 201,800 |
| 2024/11/05 | 39 | 40 | 38 | 40 | +1 | +2.6% | 355,300 |
| 2024/11/01 | 39 | 39 | 38 | 39 | ±0 | ±0% | 141,000 |
| 2024/10/31 | 38 | 39 | 38 | 39 | ±0 | ±0% | 125,100 |
| 2024/10/30 | 39 | 39 | 38 | 39 | ±0 | ±0% | 58,200 |
| 2024/10/29 | 39 | 39 | 38 | 39 | ±0 | ±0% | 130,200 |
| 2024/10/28 | 38 | 39 | 38 | 39 | +1 | +2.6% | 76,600 |
| 2024/10/25 | 39 | 40 | 38 | 38 | -1 | -2.6% | 324,800 |
| 2024/10/24 | 39 | 40 | 39 | 39 | -1 | -2.5% | 107,500 |
| 2024/10/23 | 39 | 40 | 39 | 40 | ±0 | ±0% | 235,900 |
| 2024/10/22 | 40 | 40 | 39 | 40 | +1 | +2.6% | 28,400 |
| 2024/10/21 | 39 | 40 | 39 | 39 | ±0 | ±0% | 90,100 |
| 2024/10/18 | 40 | 40 | 39 | 39 | ±0 | ±0% | 98,400 |
| 2024/10/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 54,800 |
| 2024/10/16 | 40 | 40 | 39 | 40 | +1 | +2.6% | 79,900 |
| 2024/10/15 | 39 | 40 | 39 | 39 | ±0 | ±0% | 97,200 |
| 2024/10/11 | 40 | 41 | 39 | 39 | -2 | -4.9% | 150,000 |
| 2024/10/10 | 39 | 41 | 39 | 41 | +1 | +2.5% | 227,700 |
| 2024/10/09 | 39 | 40 | 39 | 40 | +1 | +2.6% | 34,300 |
| 2024/10/08 | 39 | 41 | 39 | 39 | -1 | -2.5% | 183,700 |
| 2024/10/07 | 40 | 41 | 39 | 40 | -1 | -2.4% | 245,100 |
| 2024/10/04 | 41 | 41 | 40 | 41 | +1 | +2.5% | 99,300 |
| 2024/10/03 | 40 | 41 | 40 | 40 | -1 | -2.4% | 85,200 |
| 2024/10/02 | 41 | 41 | 40 | 41 | ±0 | ±0% | 140,900 |
| 2024/10/01 | 40 | 41 | 39 | 41 | +1 | +2.5% | 367,900 |
| 2024/09/30 | 39 | 40 | 39 | 40 | ±0 | ±0% | 119,200 |
| 2024/09/27 | 39 | 40 | 39 | 40 | -1 | -2.4% | 259,300 |
| 2024/09/26 | 41 | 41 | 40 | 41 | +1 | +2.5% | 277,100 |
| 2024/09/25 | 41 | 41 | 40 | 40 | -1 | -2.4% | 129,100 |
| 2024/09/24 | 41 | 41 | 40 | 41 | ±0 | ±0% | 292,100 |
| 2024/09/20 | 40 | 41 | 39 | 41 | +1 | +2.5% | 409,300 |
| 2024/09/19 | 40 | 40 | 39 | 40 | ±0 | ±0% | 107,900 |
| 2024/09/18 | 40 | 40 | 39 | 40 | ±0 | ±0% | 217,600 |
| 2024/09/17 | 40 | 40 | 39 | 40 | ±0 | ±0% | 119,600 |
| 2024/09/13 | 39 | 40 | 39 | 40 | ±0 | ±0% | 167,100 |
| 2024/09/12 | 40 | 40 | 39 | 40 | ±0 | ±0% | 70,200 |
| 2024/09/11 | 40 | 40 | 39 | 40 | ±0 | ±0% | 69,700 |
| 2024/09/10 | 40 | 40 | 39 | 40 | ±0 | ±0% | 70,100 |
| 2024/09/09 | 39 | 40 | 39 | 40 | ±0 | ±0% | 149,600 |
| 2024/09/06 | 40 | 40 | 39 | 40 | +1 | +2.6% | 230,600 |
| 2024/09/05 | 40 | 41 | 39 | 39 | ±0 | ±0% | 304,500 |
101～
150
件表示中 / 3683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 | 4,100円 | +24.9% | -24.7% | 0.00% | 21.81倍 | 1.05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 | 135,300円 | +10.7% | +10.9% | 3.70% | 4.86倍 | 1.27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 |
| ＬｅＴｅｃｈ | 149,200円 | +46.2% | +10.1% | 2.21% | 6.02倍 | 1.23倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
| プロパスト | 19,600円 | +19.2% | +4.8% | 2.04% | 3.48倍 | 0.59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 | 63,800円 | +34.8% | +16.6% | 3.76% | 17.05倍 | 0.63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
