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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 26 | 27 | 25 | 27 | +1 | +3.8% | 39,700 |
| 2010/06/18 | 27 | 27 | 26 | 26 | ±0 | ±0% | 28,500 |
| 2010/06/17 | 27 | 27 | 26 | 26 | -2 | -7.1% | 74,500 |
| 2010/06/16 | 27 | 28 | 26 | 28 | +2 | +7.7% | 25,800 |
| 2010/06/15 | 27 | 27 | 26 | 26 | -2 | -7.1% | 16,000 |
| 2010/06/14 | 27 | 28 | 26 | 28 | +1 | +3.7% | 22,100 |
| 2010/06/11 | 27 | 27 | 26 | 27 | +1 | +3.8% | 9,600 |
| 2010/06/10 | 27 | 27 | 26 | 26 | -1 | -3.7% | 103,100 |
| 2010/06/09 | 28 | 28 | 27 | 27 | -1 | -3.6% | 16,700 |
| 2010/06/08 | 27 | 28 | 27 | 28 | ±0 | ±0% | 20,700 |
| 2010/06/07 | 27 | 29 | 27 | 28 | ±0 | ±0% | 11,200 |
| 2010/06/04 | 29 | 29 | 28 | 28 | -1 | -3.4% | 34,900 |
| 2010/06/03 | 29 | 29 | 28 | 29 | ±0 | ±0% | 42,900 |
| 2010/06/02 | 29 | 29 | 28 | 29 | ±0 | ±0% | 41,300 |
| 2010/06/01 | 29 | 29 | 28 | 29 | -1 | -3.3% | 74,600 |
| 2010/05/31 | 28 | 30 | 28 | 30 | +2 | +7.1% | 55,900 |
| 2010/05/28 | 27 | 28 | 26 | 28 | +2 | +7.7% | 29,200 |
| 2010/05/27 | 27 | 27 | 25 | 26 | ±0 | ±0% | 111,200 |
| 2010/05/26 | 25 | 27 | 25 | 26 | -1 | -3.7% | 30,800 |
| 2010/05/25 | 27 | 28 | 26 | 27 | ±0 | ±0% | 68,200 |
| 2010/05/24 | 27 | 27 | 25 | 27 | +1 | +3.8% | 23,700 |
| 2010/05/21 | 26 | 27 | 25 | 26 | -2 | -7.1% | 43,200 |
| 2010/05/20 | 28 | 28 | 27 | 28 | ±0 | ±0% | 23,800 |
| 2010/05/19 | 28 | 29 | 25 | 28 | -1 | -3.4% | 134,900 |
| 2010/05/18 | 30 | 31 | 28 | 29 | -1 | -3.3% | 107,100 |
| 2010/05/17 | 31 | 32 | 29 | 30 | -3 | -9.1% | 195,500 |
| 2010/05/14 | 31 | 33 | 31 | 33 | +1 | +3.1% | 39,900 |
| 2010/05/13 | 33 | 33 | 31 | 32 | ±0 | ±0% | 62,200 |
| 2010/05/12 | 31 | 32 | 31 | 32 | ±0 | ±0% | 75,200 |
| 2010/05/11 | 33 | 33 | 31 | 32 | +1 | +3.2% | 56,100 |
| 2010/05/10 | 31 | 32 | 31 | 31 | -1 | -3.1% | 82,100 |
| 2010/05/07 | 32 | 33 | 30 | 32 | -2 | -5.9% | 233,700 |
| 2010/05/06 | 35 | 35 | 34 | 34 | -1 | -2.9% | 119,900 |
| 2010/04/30 | 36 | 36 | 35 | 35 | -1 | -2.8% | 20,100 |
| 2010/04/28 | 37 | 37 | 35 | 36 | -2 | -5.3% | 220,100 |
| 2010/04/27 | 36 | 38 | 36 | 38 | +2 | +5.6% | 179,100 |
| 2010/04/26 | 35 | 36 | 35 | 36 | +1 | +2.9% | 27,700 |
| 2010/04/23 | 35 | 36 | 34 | 35 | +1 | +2.9% | 64,200 |
| 2010/04/22 | 35 | 35 | 34 | 34 | -1 | -2.9% | 29,900 |
| 2010/04/21 | 35 | 35 | 34 | 35 | ±0 | ±0% | 182,400 |
| 2010/04/20 | 35 | 36 | 35 | 35 | ±0 | ±0% | 193,900 |
| 2010/04/19 | 37 | 38 | 35 | 35 | -3 | -7.9% | 146,200 |
| 2010/04/16 | 36 | 38 | 35 | 38 | +2 | +5.6% | 240,700 |
| 2010/04/15 | 35 | 38 | 35 | 36 | ±0 | ±0% | 308,300 |
| 2010/04/14 | 36 | 37 | 35 | 36 | +1 | +2.9% | 131,900 |
| 2010/04/13 | 35 | 36 | 34 | 35 | +1 | +2.9% | 129,500 |
| 2010/04/12 | 34 | 36 | 34 | 34 | ±0 | ±0% | 152,100 |
| 2010/04/09 | 35 | 37 | 34 | 34 | -3 | -8.1% | 290,100 |
| 2010/04/08 | 38 | 38 | 34 | 37 | -1 | -2.6% | 441,200 |
| 2010/04/07 | 38 | 41 | 36 | 38 | +2 | +5.6% | 1,139,700 |
3401～
3450
件表示中 / 3454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 | 4,200円 | +19.6% | -0.3% | 0.00% | 7.14倍 | 1.13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 |
| ハウスコム | 95,800円 | +3.5% | +8.6% | 2.09% | 14.70倍 | 1.02倍 |
|
大東建託の賃貸仲介子会社。東京、中京圏軸に直営店を展開。物件量が豊富。配当性向３割メド |
| ヤマイチ | 87,300円 | +21.7% | -0.2% | 3.44% | 6.09倍 | 0.62倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| プロパスト | 20,300円 | +16.3% | +3.7% | 1.97% | 4.50倍 | 0.67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 |
| ランビジネス | 26,500円 | +166.3% | - | 2.26% | 34.15倍 | 0.28倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
市場注目の銘柄
チャート関連のコラム
