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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 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 |
| 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 |
251～
300
件表示中 / 3750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 | 6,200円 | +24.9% | -24.7% | 0.00% | 32.98倍 | 1.65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 |
| サンネクスタＧ | 100,800円 | +3.9% | +7.2% | 3.97% | 45.90倍 | 1.18倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| ランディックス | 185,900円 | +18.4% | +8.9% | 2.15% | 7.07倍 | 1.26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 | 119,200円 | +0.1% | +0.9% | 3.52% | 9.02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 | 152,900円 | +26.9% | +57.4% | 5.49% | 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 |
市場注目の銘柄
チャート関連のコラム
