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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 48 | 50 | 48 | 49 | +1 | +2.1% | 167,400 |
| 2013/03/28 | 50 | 50 | 48 | 48 | -1 | -2% | 113,800 |
| 2013/03/27 | 48 | 51 | 48 | 49 | +1 | +2.1% | 307,700 |
| 2013/03/26 | 49 | 49 | 47 | 48 | -1 | -2% | 546,000 |
| 2013/03/25 | 50 | 50 | 48 | 49 | -2 | -3.9% | 308,200 |
| 2013/03/22 | 52 | 52 | 48 | 51 | -1 | -1.9% | 673,900 |
| 2013/03/21 | 51 | 52 | 50 | 52 | +1 | +2% | 180,800 |
| 2013/03/19 | 52 | 52 | 50 | 51 | -1 | -1.9% | 267,600 |
| 2013/03/18 | 51 | 53 | 50 | 52 | +1 | +2% | 378,500 |
| 2013/03/15 | 53 | 53 | 50 | 51 | -1 | -1.9% | 377,100 |
| 2013/03/14 | 50 | 53 | 49 | 52 | +1 | +2% | 743,400 |
| 2013/03/13 | 54 | 55 | 49 | 51 | -9 | -15% | 2,532,400 |
| 2013/03/12 | 50 | 62 | 49 | 60 | +13 | +27.7% | 4,912,600 |
| 2013/03/11 | 45 | 48 | 44 | 47 | +2 | +4.4% | 407,300 |
| 2013/03/08 | 45 | 45 | 44 | 45 | ±0 | ±0% | 70,700 |
| 2013/03/07 | 45 | 46 | 44 | 45 | -1 | -2.2% | 73,100 |
| 2013/03/06 | 45 | 46 | 44 | 46 | +2 | +4.5% | 142,000 |
| 2013/03/05 | 45 | 46 | 44 | 44 | -1 | -2.2% | 224,500 |
| 2013/03/04 | 44 | 46 | 44 | 45 | +1 | +2.3% | 168,000 |
| 2013/03/01 | 43 | 44 | 42 | 44 | +1 | +2.3% | 97,700 |
| 2013/02/28 | 43 | 44 | 43 | 43 | ±0 | ±0% | 181,800 |
| 2013/02/27 | 42 | 44 | 42 | 43 | +1 | +2.4% | 201,800 |
| 2013/02/26 | 42 | 43 | 42 | 42 | -1 | -2.3% | 175,500 |
| 2013/02/25 | 43 | 44 | 43 | 43 | -1 | -2.3% | 101,400 |
| 2013/02/22 | 43 | 44 | 43 | 44 | +1 | +2.3% | 97,400 |
| 2013/02/21 | 44 | 45 | 43 | 43 | ±0 | ±0% | 154,000 |
| 2013/02/20 | 45 | 45 | 43 | 43 | -1 | -2.3% | 129,300 |
| 2013/02/19 | 43 | 45 | 43 | 44 | +1 | +2.3% | 102,100 |
| 2013/02/18 | 42 | 44 | 41 | 43 | +1 | +2.4% | 81,200 |
| 2013/02/15 | 41 | 42 | 40 | 42 | ±0 | ±0% | 307,900 |
| 2013/02/14 | 43 | 44 | 40 | 42 | -2 | -4.5% | 483,000 |
| 2013/02/13 | 46 | 46 | 41 | 44 | -2 | -4.3% | 680,900 |
| 2013/02/12 | 50 | 57 | 45 | 46 | -2 | -4.2% | 1,214,600 |
| 2013/02/08 | 49 | 49 | 47 | 48 | -1 | -2% | 481,800 |
| 2013/02/07 | 47 | 53 | 47 | 49 | +2 | +4.3% | 711,800 |
| 2013/02/06 | 46 | 48 | 46 | 47 | +1 | +2.2% | 116,300 |
| 2013/02/05 | 46 | 47 | 46 | 46 | -1 | -2.1% | 56,900 |
| 2013/02/04 | 47 | 48 | 46 | 47 | ±0 | ±0% | 178,100 |
| 2013/02/01 | 46 | 47 | 46 | 47 | +1 | +2.2% | 230,400 |
| 2013/01/31 | 47 | 48 | 46 | 46 | -1 | -2.1% | 295,000 |
| 2013/01/30 | 45 | 47 | 44 | 47 | +2 | +4.4% | 433,700 |
| 2013/01/29 | 44 | 46 | 43 | 45 | +1 | +2.3% | 386,600 |
| 2013/01/28 | 42 | 45 | 42 | 44 | +2 | +4.8% | 452,200 |
| 2013/01/25 | 41 | 43 | 41 | 42 | +1 | +2.4% | 421,300 |
| 2013/01/24 | 41 | 43 | 41 | 41 | -1 | -2.4% | 169,000 |
| 2013/01/23 | 41 | 44 | 41 | 42 | +1 | +2.4% | 326,400 |
| 2013/01/22 | 41 | 42 | 40 | 41 | ±0 | ±0% | 133,900 |
| 2013/01/21 | 43 | 43 | 40 | 41 | -1 | -2.4% | 579,700 |
| 2013/01/18 | 43 | 43 | 41 | 42 | ±0 | ±0% | 357,400 |
| 2013/01/17 | 45 | 45 | 42 | 42 | -3 | -6.7% | 545,100 |
2951～
3000
件表示中 / 3686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 | 1.11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 |
| インテリックス | 85,200円 | +8.6% | +178.6% | 3.99% | 5.61倍 | 0.54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 |
| リアルゲイト | 131,300円 | +19.5% | +31.2% | 0.00% | 13.16倍 | 2.33倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| ＬｅＴｅｃｈ | 149,200円 | +46.2% | +10.1% | 2.21% | 6.02倍 | 1.23倍 |
|
権利調整後に収益物件化する不動産開発が柱。介護売却し不動産事業に集中。資本充実図る |
| アールプランナ | 131,500円 | +10.7% | +10.9% | 3.80% | 4.72倍 | 1.23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
