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 |
|---|---|---|---|---|---|---|---|
| 2018/03/15 | 81 | 82 | 80 | 80 | ±0 | ±0% | 206,900 |
| 2018/03/14 | 79 | 81 | 79 | 80 | +1 | +1.3% | 154,800 |
| 2018/03/13 | 80 | 81 | 79 | 79 | -1 | -1.3% | 106,100 |
| 2018/03/12 | 80 | 81 | 79 | 80 | +1 | +1.3% | 106,900 |
| 2018/03/09 | 80 | 81 | 79 | 79 | ±0 | ±0% | 113,300 |
| 2018/03/08 | 80 | 80 | 79 | 79 | ±0 | ±0% | 77,300 |
| 2018/03/07 | 80 | 80 | 78 | 79 | -1 | -1.3% | 176,900 |
| 2018/03/06 | 79 | 81 | 79 | 80 | +1 | +1.3% | 154,100 |
| 2018/03/05 | 79 | 80 | 78 | 79 | ±0 | ±0% | 88,300 |
| 2018/03/02 | 79 | 80 | 79 | 79 | -1 | -1.3% | 125,300 |
| 2018/03/01 | 81 | 81 | 79 | 80 | ±0 | ±0% | 120,100 |
| 2018/02/28 | 82 | 84 | 80 | 80 | -3 | -3.6% | 367,400 |
| 2018/02/27 | 82 | 83 | 82 | 83 | +2 | +2.5% | 126,700 |
| 2018/02/26 | 81 | 82 | 80 | 81 | ±0 | ±0% | 38,100 |
| 2018/02/23 | 80 | 81 | 79 | 81 | +1 | +1.3% | 41,900 |
| 2018/02/22 | 81 | 81 | 79 | 80 | -1 | -1.2% | 70,200 |
| 2018/02/21 | 81 | 82 | 80 | 81 | +1 | +1.3% | 105,400 |
| 2018/02/20 | 80 | 81 | 80 | 80 | ±0 | ±0% | 43,700 |
| 2018/02/19 | 80 | 81 | 79 | 80 | +1 | +1.3% | 63,000 |
| 2018/02/16 | 78 | 81 | 78 | 79 | +1 | +1.3% | 79,400 |
| 2018/02/15 | 79 | 80 | 78 | 78 | +1 | +1.3% | 49,600 |
| 2018/02/14 | 79 | 80 | 77 | 77 | -3 | -3.8% | 118,300 |
| 2018/02/13 | 80 | 81 | 79 | 80 | +2 | +2.6% | 141,600 |
| 2018/02/09 | 77 | 79 | 76 | 78 | -1 | -1.3% | 242,700 |
| 2018/02/08 | 80 | 81 | 78 | 79 | -3 | -3.7% | 564,300 |
| 2018/02/07 | 81 | 82 | 81 | 82 | +4 | +5.1% | 392,400 |
| 2018/02/06 | 82 | 82 | 76 | 78 | -6 | -7.1% | 808,500 |
| 2018/02/05 | 85 | 85 | 83 | 84 | -2 | -2.3% | 258,900 |
| 2018/02/02 | 87 | 88 | 86 | 86 | -2 | -2.3% | 199,000 |
| 2018/02/01 | 86 | 88 | 86 | 88 | +2 | +2.3% | 161,700 |
| 2018/01/31 | 86 | 87 | 85 | 86 | ±0 | ±0% | 118,900 |
| 2018/01/30 | 87 | 87 | 85 | 86 | -1 | -1.1% | 171,300 |
| 2018/01/29 | 86 | 88 | 86 | 87 | +1 | +1.2% | 309,800 |
| 2018/01/26 | 88 | 88 | 86 | 86 | -1 | -1.1% | 421,200 |
| 2018/01/25 | 87 | 88 | 86 | 87 | ±0 | ±0% | 285,800 |
| 2018/01/24 | 87 | 91 | 87 | 87 | +1 | +1.2% | 1,280,300 |
| 2018/01/23 | 86 | 88 | 86 | 86 | +1 | +1.2% | 242,700 |
| 2018/01/22 | 85 | 86 | 84 | 85 | ±0 | ±0% | 213,500 |
| 2018/01/19 | 87 | 87 | 84 | 85 | -2 | -2.3% | 294,400 |
| 2018/01/18 | 85 | 88 | 84 | 87 | +2 | +2.4% | 583,300 |
| 2018/01/17 | 88 | 88 | 83 | 85 | -4 | -4.5% | 788,500 |
| 2018/01/16 | 86 | 92 | 85 | 89 | +4 | +4.7% | 1,853,400 |
| 2018/01/15 | 86 | 86 | 83 | 85 | ±0 | ±0% | 582,700 |
| 2018/01/12 | 85 | 86 | 84 | 85 | +1 | +1.2% | 446,000 |
| 2018/01/11 | 84 | 85 | 83 | 84 | -1 | -1.2% | 285,900 |
| 2018/01/10 | 82 | 86 | 82 | 85 | +2 | +2.4% | 619,900 |
| 2018/01/09 | 83 | 83 | 82 | 83 | ±0 | ±0% | 151,400 |
| 2018/01/05 | 82 | 83 | 82 | 83 | ±0 | ±0% | 75,400 |
| 2018/01/04 | 82 | 84 | 81 | 83 | +2 | +2.5% | 261,100 |
| 2017/12/29 | 82 | 83 | 81 | 81 | -1 | -1.2% | 205,500 |
1801～
1850
件表示中 / 3752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 | 5,900円 | +24.9% | -24.7% | 0.00% | 31.38倍 | 1.57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 | 186,600円 | +18.4% | +8.9% | 2.14% | 7.10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 | 119,600円 | +0.1% | +0.9% | 3.51% | 9.05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 | 154,000円 | +26.9% | +57.4% | 5.45% | 6.95倍 | 0.82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 | 174,800円 | +12.7% | +33.9% | 3.43% | 5.17倍 | 1.64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
