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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 41 | 41 | 39 | 40 | -2 | -4.8% | 715,300 |
| 2025/02/27 | 41 | 42 | 39 | 42 | +1 | +2.4% | 1,110,600 |
| 2025/02/26 | 42 | 47 | 41 | 41 | ±0 | ±0% | 4,230,100 |
| 2025/02/25 | 40 | 42 | 39 | 41 | +1 | +2.5% | 1,147,100 |
| 2025/02/21 | 39 | 40 | 38 | 40 | +2 | +5.3% | 1,311,500 |
| 2025/02/20 | 36 | 38 | 36 | 38 | +2 | +5.6% | 662,600 |
| 2025/02/19 | 36 | 37 | 35 | 36 | -1 | -2.7% | 448,500 |
| 2025/02/18 | 36 | 37 | 36 | 37 | ±0 | ±0% | 102,400 |
| 2025/02/17 | 37 | 38 | 35 | 37 | ±0 | ±0% | 666,500 |
| 2025/02/14 | 36 | 38 | 36 | 37 | +1 | +2.8% | 932,100 |
| 2025/02/13 | 36 | 37 | 36 | 36 | ±0 | ±0% | 157,800 |
| 2025/02/12 | 36 | 37 | 36 | 36 | ±0 | ±0% | 294,100 |
| 2025/02/10 | 36 | 37 | 36 | 36 | ±0 | ±0% | 133,900 |
| 2025/02/07 | 36 | 37 | 36 | 36 | -1 | -2.7% | 476,100 |
| 2025/02/06 | 37 | 37 | 36 | 37 | +1 | +2.8% | 81,700 |
| 2025/02/05 | 36 | 37 | 36 | 36 | -1 | -2.7% | 125,300 |
| 2025/02/04 | 36 | 37 | 36 | 37 | +1 | +2.8% | 211,100 |
| 2025/02/03 | 36 | 37 | 35 | 36 | -1 | -2.7% | 280,300 |
| 2025/01/31 | 36 | 37 | 35 | 37 | ±0 | ±0% | 246,200 |
| 2025/01/30 | 36 | 37 | 35 | 37 | ±0 | ±0% | 348,000 |
| 2025/01/29 | 35 | 38 | 35 | 37 | +1 | +2.8% | 985,600 |
| 2025/01/28 | 36 | 37 | 35 | 36 | ±0 | ±0% | 722,200 |
| 2025/01/27 | 34 | 37 | 34 | 36 | +2 | +5.9% | 1,502,900 |
| 2025/01/24 | 34 | 35 | 34 | 34 | ±0 | ±0% | 199,700 |
| 2025/01/23 | 35 | 35 | 33 | 34 | ±0 | ±0% | 457,800 |
| 2025/01/22 | 34 | 35 | 33 | 34 | +1 | +3% | 329,800 |
| 2025/01/21 | 34 | 35 | 33 | 33 | -1 | -2.9% | 394,100 |
| 2025/01/20 | 34 | 34 | 33 | 34 | ±0 | ±0% | 231,300 |
| 2025/01/17 | 34 | 34 | 33 | 34 | ±0 | ±0% | 131,200 |
| 2025/01/16 | 34 | 35 | 33 | 34 | -1 | -2.9% | 407,200 |
| 2025/01/15 | 34 | 35 | 33 | 35 | +1 | +2.9% | 261,400 |
| 2025/01/14 | 34 | 35 | 33 | 34 | -1 | -2.9% | 345,200 |
| 2025/01/10 | 35 | 35 | 34 | 35 | ±0 | ±0% | 206,100 |
| 2025/01/09 | 34 | 35 | 33 | 35 | ±0 | ±0% | 497,300 |
| 2025/01/08 | 35 | 35 | 34 | 35 | ±0 | ±0% | 127,600 |
| 2025/01/07 | 34 | 35 | 34 | 35 | ±0 | ±0% | 127,900 |
| 2025/01/06 | 35 | 36 | 33 | 35 | ±0 | ±0% | 787,000 |
| 2024/12/30 | 36 | 36 | 35 | 35 | -1 | -2.8% | 224,900 |
| 2024/12/27 | 35 | 36 | 34 | 36 | +1 | +2.9% | 443,100 |
| 2024/12/26 | 34 | 35 | 33 | 35 | +1 | +2.9% | 772,800 |
| 2024/12/25 | 33 | 34 | 33 | 34 | ±0 | ±0% | 231,700 |
| 2024/12/24 | 33 | 34 | 33 | 34 | +1 | +3% | 509,300 |
| 2024/12/23 | 34 | 35 | 33 | 33 | -2 | -5.7% | 1,820,700 |
| 2024/12/20 | 36 | 36 | 34 | 35 | -1 | -2.8% | 1,107,400 |
| 2024/12/19 | 36 | 36 | 35 | 36 | ±0 | ±0% | 271,200 |
| 2024/12/18 | 36 | 37 | 36 | 36 | ±0 | ±0% | 204,300 |
| 2024/12/17 | 36 | 37 | 36 | 36 | ±0 | ±0% | 405,100 |
| 2024/12/16 | 37 | 37 | 36 | 36 | ±0 | ±0% | 526,000 |
| 2024/12/13 | 37 | 37 | 36 | 36 | -1 | -2.7% | 319,700 |
| 2024/12/12 | 38 | 38 | 36 | 37 | -1 | -2.6% | 1,051,300 |
101～
150
件表示中 / 3749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 | 6,000円 | +24.9% | -24.7% | 0.00% | 31.91倍 | 1.60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 |
| ランディックス | 186,400円 | +18.4% | +8.9% | 2.15% | 7.09倍 | 1.27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 |
| サンセイランデ | 119,100円 | +0.1% | +0.9% | 3.53% | 9.01倍 | 0.76倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
| イーグランド | 153,200円 | +26.9% | +57.4% | 5.48% | 6.91倍 | 0.81倍 |
|
首都圏でマンション中古再生事業展開。販価３０００万円以下の物件が中心、高額物件にも参入 |
| アールプランナ | 175,900円 | +12.7% | +33.9% | 3.41% | 5.20倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
