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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 39 | 40 | 38 | 40 | +1 | +2.6% | 446,100 |
| 2024/08/07 | 36 | 40 | 36 | 39 | +3 | +8.3% | 790,200 |
| 2024/08/06 | 37 | 39 | 35 | 36 | +1 | +2.9% | 1,174,900 |
| 2024/08/05 | 40 | 40 | 35 | 35 | -6 | -14.6% | 3,397,600 |
| 2024/08/02 | 41 | 42 | 40 | 41 | -2 | -4.7% | 1,343,700 |
| 2024/08/01 | 44 | 44 | 41 | 43 | ±0 | ±0% | 733,600 |
| 2024/07/31 | 46 | 46 | 41 | 43 | -4 | -8.5% | 2,178,000 |
| 2024/07/30 | 47 | 51 | 45 | 47 | +4 | +9.3% | 6,839,700 |
| 2024/07/29 | 42 | 43 | 42 | 43 | +1 | +2.4% | 109,600 |
| 2024/07/26 | 42 | 42 | 41 | 42 | ±0 | ±0% | 214,800 |
| 2024/07/25 | 40 | 42 | 40 | 42 | +1 | +2.4% | 509,800 |
| 2024/07/24 | 41 | 42 | 41 | 41 | ±0 | ±0% | 115,600 |
| 2024/07/23 | 41 | 42 | 41 | 41 | -1 | -2.4% | 432,200 |
| 2024/07/22 | 41 | 42 | 41 | 42 | ±0 | ±0% | 184,700 |
| 2024/07/19 | 42 | 42 | 41 | 42 | -1 | -2.3% | 331,000 |
| 2024/07/18 | 43 | 44 | 42 | 43 | ±0 | ±0% | 652,000 |
| 2024/07/17 | 42 | 44 | 42 | 43 | ±0 | ±0% | 648,700 |
| 2024/07/16 | 41 | 43 | 41 | 43 | +2 | +4.9% | 817,400 |
| 2024/07/12 | 40 | 41 | 40 | 41 | ±0 | ±0% | 381,900 |
| 2024/07/11 | 40 | 41 | 40 | 41 | +1 | +2.5% | 102,800 |
| 2024/07/10 | 42 | 42 | 40 | 40 | -1 | -2.4% | 173,000 |
| 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 |
201～
250
件表示中 / 3715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 | 4,300円 | +24.9% | -24.7% | 0.00% | 22.87倍 | 1.14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 | 146,500円 | +10.7% | +10.9% | 3.41% | 5.26倍 | 1.37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 |
| ＲＥＶＯＬＵＴＩ | 6,700円 | +541.7% | -22.2% | 0.00% | 50.38倍 | 0.43倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
| プロパスト | 20,500円 | +19.2% | +4.8% | 1.95% | 3.64倍 | 0.61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 | 64,600円 | +34.8% | +16.6% | 3.72% | 17.27倍 | 0.64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
