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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 40 | 42 | 40 | 41 | +1 | +2.5% | 681,400 |
| 2025/04/17 | 40 | 42 | 39 | 40 | +1 | +2.6% | 973,700 |
| 2025/04/16 | 41 | 42 | 39 | 39 | -2 | -4.9% | 965,700 |
| 2025/04/15 | 40 | 43 | 40 | 41 | +1 | +2.5% | 2,118,400 |
| 2025/04/14 | 41 | 50 | 36 | 40 | -1 | -2.4% | 12,154,300 |
| 2025/04/11 | 39 | 41 | 39 | 41 | +1 | +2.5% | 708,500 |
| 2025/04/10 | 41 | 42 | 39 | 40 | +1 | +2.6% | 2,001,700 |
| 2025/04/09 | 38 | 40 | 37 | 39 | -1 | -2.5% | 1,318,700 |
| 2025/04/08 | 39 | 40 | 38 | 40 | +4 | +11.1% | 1,564,200 |
| 2025/04/07 | 36 | 39 | 35 | 36 | -4 | -10% | 2,507,900 |
| 2025/04/04 | 41 | 43 | 38 | 40 | -1 | -2.4% | 5,051,300 |
| 2025/04/03 | 42 | 45 | 41 | 41 | -5 | -10.9% | 2,731,400 |
| 2025/04/02 | 46 | 47 | 43 | 46 | ±0 | ±0% | 2,063,500 |
| 2025/04/01 | 49 | 49 | 45 | 46 | -3 | -6.1% | 2,789,500 |
| 2025/03/31 | 49 | 50 | 46 | 49 | -1 | -2% | 2,371,300 |
| 2025/03/28 | 54 | 55 | 50 | 50 | -2 | -3.8% | 4,644,600 |
| 2025/03/27 | 47 | 54 | 46 | 52 | +5 | +10.6% | 9,843,000 |
| 2025/03/26 | 48 | 48 | 45 | 47 | +2 | +4.4% | 1,688,000 |
| 2025/03/25 | 44 | 46 | 43 | 45 | ±0 | ±0% | 863,200 |
| 2025/03/24 | 47 | 47 | 44 | 45 | -1 | -2.2% | 1,053,200 |
| 2025/03/21 | 45 | 50 | 43 | 46 | +2 | +4.5% | 8,413,500 |
| 2025/03/19 | 44 | 44 | 42 | 44 | ±0 | ±0% | 565,500 |
| 2025/03/18 | 44 | 45 | 42 | 44 | +1 | +2.3% | 956,100 |
| 2025/03/17 | 41 | 44 | 40 | 43 | +2 | +4.9% | 2,222,700 |
| 2025/03/14 | 41 | 41 | 39 | 41 | ±0 | ±0% | 518,200 |
| 2025/03/13 | 40 | 41 | 39 | 41 | +1 | +2.5% | 313,700 |
| 2025/03/12 | 40 | 41 | 39 | 40 | -1 | -2.4% | 520,100 |
| 2025/03/11 | 41 | 41 | 39 | 41 | -1 | -2.4% | 1,041,800 |
| 2025/03/10 | 38 | 42 | 38 | 42 | +4 | +10.5% | 2,360,200 |
| 2025/03/07 | 39 | 39 | 37 | 38 | -1 | -2.6% | 529,600 |
| 2025/03/06 | 39 | 40 | 38 | 39 | -1 | -2.5% | 441,800 |
| 2025/03/05 | 39 | 40 | 37 | 40 | +1 | +2.6% | 1,076,300 |
| 2025/03/04 | 39 | 40 | 38 | 39 | -1 | -2.5% | 720,000 |
| 2025/03/03 | 40 | 41 | 39 | 40 | ±0 | ±0% | 441,500 |
| 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 |
101～
150
件表示中 / 3783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 |
| イーグランド | 172,400円 | +26.9% | +57.4% | 4.87% | 7.78倍 | 0.92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 |
| サンセイランデ | 127,200円 | -6.3% | +4.1% | 3.38% | 9.38倍 | 0.75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 |
| 長 栄 | 219,300円 | +4.7% | -6.2% | 4.56% | 10.35倍 | 0.80倍 |
|
地盤の京都中心にマンションやビルの不動産管理と賃貸事業を展開。大都市圏への進出に意欲 |
| インテリックス | 105,400円 | +26.0% | -7.4% | 4.36% | 6.34倍 | 0.64倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
市場注目の銘柄
チャート関連のコラム
