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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 42 | 42 | 41 | 41 | -1 | -2.4% | 124,100 |
| 2024/07/08 | 42 | 42 | 40 | 42 | ±0 | ±0% | 322,800 |
| 2024/07/05 | 42 | 42 | 40 | 42 | +1 | +2.4% | 499,300 |
| 2024/07/04 | 41 | 42 | 41 | 41 | ±0 | ±0% | 607,300 |
| 2024/07/03 | 40 | 41 | 40 | 41 | ±0 | ±0% | 178,700 |
| 2024/07/02 | 41 | 41 | 40 | 41 | ±0 | ±0% | 175,900 |
| 2024/07/01 | 40 | 41 | 40 | 41 | ±0 | ±0% | 90,900 |
| 2024/06/28 | 40 | 41 | 39 | 41 | +1 | +2.5% | 276,000 |
| 2024/06/27 | 39 | 40 | 39 | 40 | +1 | +2.6% | 191,700 |
| 2024/06/26 | 40 | 40 | 39 | 39 | -1 | -2.5% | 219,200 |
| 2024/06/25 | 40 | 40 | 39 | 40 | +1 | +2.6% | 174,800 |
| 2024/06/24 | 39 | 42 | 39 | 39 | ±0 | ±0% | 1,233,100 |
| 2024/06/21 | 39 | 39 | 38 | 39 | ±0 | ±0% | 142,700 |
| 2024/06/20 | 38 | 39 | 38 | 39 | ±0 | ±0% | 49,000 |
| 2024/06/19 | 38 | 39 | 38 | 39 | ±0 | ±0% | 104,900 |
| 2024/06/18 | 38 | 39 | 38 | 39 | ±0 | ±0% | 95,100 |
| 2024/06/17 | 39 | 39 | 38 | 39 | ±0 | ±0% | 176,900 |
| 2024/06/14 | 39 | 39 | 38 | 39 | ±0 | ±0% | 78,500 |
| 2024/06/13 | 39 | 39 | 38 | 39 | ±0 | ±0% | 97,900 |
| 2024/06/12 | 39 | 39 | 38 | 39 | ±0 | ±0% | 48,100 |
| 2024/06/11 | 39 | 39 | 38 | 39 | ±0 | ±0% | 130,800 |
| 2024/06/10 | 39 | 39 | 38 | 39 | ±0 | ±0% | 154,400 |
| 2024/06/07 | 39 | 39 | 38 | 39 | ±0 | ±0% | 152,600 |
| 2024/06/06 | 39 | 40 | 38 | 39 | -1 | -2.5% | 202,800 |
| 2024/06/05 | 39 | 40 | 39 | 40 | +1 | +2.6% | 192,000 |
| 2024/06/04 | 40 | 40 | 39 | 39 | -1 | -2.5% | 112,000 |
| 2024/06/03 | 39 | 40 | 39 | 40 | ±0 | ±0% | 154,100 |
| 2024/05/31 | 38 | 40 | 38 | 40 | +1 | +2.6% | 362,400 |
| 2024/05/30 | 39 | 40 | 38 | 39 | -1 | -2.5% | 1,399,100 |
| 2024/05/29 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,031,500 |
| 2024/05/28 | 41 | 43 | 40 | 40 | -2 | -4.8% | 727,800 |
| 2024/05/27 | 42 | 43 | 41 | 42 | ±0 | ±0% | 479,500 |
| 2024/05/24 | 42 | 44 | 41 | 42 | ±0 | ±0% | 676,800 |
| 2024/05/23 | 40 | 44 | 40 | 42 | +2 | +5% | 2,124,600 |
| 2024/05/22 | 41 | 41 | 40 | 40 | ±0 | ±0% | 192,600 |
| 2024/05/21 | 40 | 41 | 40 | 40 | ±0 | ±0% | 154,500 |
| 2024/05/20 | 40 | 41 | 39 | 40 | ±0 | ±0% | 282,300 |
| 2024/05/17 | 40 | 40 | 39 | 40 | ±0 | ±0% | 105,600 |
| 2024/05/16 | 40 | 40 | 39 | 40 | +1 | +2.6% | 236,900 |
| 2024/05/15 | 41 | 41 | 39 | 39 | -3 | -7.1% | 672,700 |
| 2024/05/14 | 41 | 42 | 41 | 42 | +1 | +2.4% | 287,200 |
| 2024/05/13 | 40 | 41 | 40 | 41 | +1 | +2.5% | 197,700 |
| 2024/05/10 | 41 | 42 | 40 | 40 | -1 | -2.4% | 161,500 |
| 2024/05/09 | 41 | 42 | 41 | 41 | -1 | -2.4% | 206,100 |
| 2024/05/08 | 42 | 42 | 41 | 42 | +1 | +2.4% | 126,200 |
| 2024/05/07 | 41 | 42 | 40 | 41 | ±0 | ±0% | 358,500 |
| 2024/05/02 | 41 | 41 | 40 | 41 | ±0 | ±0% | 99,800 |
| 2024/05/01 | 40 | 41 | 40 | 41 | +1 | +2.5% | 105,200 |
| 2024/04/30 | 42 | 42 | 39 | 40 | -1 | -2.4% | 1,110,400 |
| 2024/04/26 | 41 | 42 | 40 | 41 | ±0 | ±0% | 509,100 |
101～
150
件表示中 / 3594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 | 3,900円 | +24.9% | -24.7% | 0.00% | 20.74倍 | 1.00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 |
| グロームＨＤ | 75,900円 | +97.4% | - | 0.26% | 69.38倍 | 0.90倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| アールプランナ | 125,000円 | +21.0% | +320.2% | 2.40% | 6.65倍 | 1.33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 |
| ヤマイチ | 76,900円 | +21.7% | -0.2% | 3.90% | 5.39倍 | 0.50倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| ランディックス | 231,600円 | +17.4% | +37.6% | 3.24% | 6.19倍 | 0.88倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
市場注目の銘柄
チャート関連のコラム
