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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 21 | 21 | 20 | 21 | ±0 | ±0% | 19,400 |
| 2010/08/16 | 21 | 21 | 20 | 21 | +1 | +5% | 73,100 |
| 2010/08/13 | 22 | 22 | 20 | 20 | -1 | -4.8% | 61,300 |
| 2010/08/12 | 21 | 21 | 20 | 21 | ±0 | ±0% | 21,400 |
| 2010/08/11 | 22 | 22 | 20 | 21 | -1 | -4.5% | 58,800 |
| 2010/08/10 | 21 | 22 | 21 | 22 | ±0 | ±0% | 22,600 |
| 2010/08/09 | 23 | 23 | 21 | 22 | ±0 | ±0% | 41,500 |
| 2010/08/06 | 23 | 23 | 22 | 22 | ±0 | ±0% | 5,700 |
| 2010/08/05 | 22 | 24 | 22 | 22 | -1 | -4.3% | 25,700 |
| 2010/08/04 | 23 | 24 | 23 | 23 | -1 | -4.2% | 18,500 |
| 2010/08/03 | 23 | 24 | 23 | 24 | +1 | +4.3% | 13,400 |
| 2010/08/02 | 24 | 24 | 23 | 23 | ±0 | ±0% | 17,300 |
| 2010/07/30 | 23 | 24 | 23 | 23 | ±0 | ±0% | 17,800 |
| 2010/07/29 | 24 | 24 | 23 | 23 | -1 | -4.2% | 38,100 |
| 2010/07/28 | 22 | 24 | 22 | 24 | ±0 | ±0% | 13,700 |
| 2010/07/27 | 23 | 24 | 23 | 24 | ±0 | ±0% | 83,300 |
| 2010/07/26 | 21 | 24 | 21 | 24 | +2 | +9.1% | 84,000 |
| 2010/07/23 | 20 | 23 | 20 | 22 | +2 | +10% | 80,000 |
| 2010/07/22 | 21 | 21 | 20 | 20 | -1 | -4.8% | 63,800 |
| 2010/07/21 | 21 | 21 | 20 | 21 | +1 | +5% | 61,100 |
| 2010/07/20 | 21 | 22 | 20 | 20 | -2 | -9.1% | 84,800 |
| 2010/07/16 | 22 | 22 | 21 | 22 | ±0 | ±0% | 52,600 |
| 2010/07/15 | 22 | 22 | 21 | 22 | ±0 | ±0% | 59,000 |
| 2010/07/14 | 23 | 23 | 21 | 22 | -1 | -4.3% | 61,200 |
| 2010/07/13 | 24 | 24 | 22 | 23 | -1 | -4.2% | 112,700 |
| 2010/07/12 | 23 | 24 | 23 | 24 | +1 | +4.3% | 18,000 |
| 2010/07/09 | 24 | 24 | 23 | 23 | -1 | -4.2% | 93,100 |
| 2010/07/08 | 24 | 24 | 23 | 24 | ±0 | ±0% | 51,800 |
| 2010/07/07 | 25 | 25 | 23 | 24 | -1 | -4% | 102,600 |
| 2010/07/06 | 25 | 25 | 24 | 25 | +1 | +4.2% | 9,400 |
| 2010/07/05 | 25 | 25 | 24 | 24 | -1 | -4% | 42,000 |
| 2010/07/02 | 25 | 25 | 24 | 25 | ±0 | ±0% | 18,100 |
| 2010/07/01 | 24 | 25 | 24 | 25 | +1 | +4.2% | 91,400 |
| 2010/06/30 | 25 | 26 | 24 | 24 | -1 | -4% | 51,500 |
| 2010/06/29 | 25 | 26 | 25 | 25 | -1 | -3.8% | 33,300 |
| 2010/06/28 | 25 | 26 | 25 | 26 | +1 | +4% | 9,800 |
| 2010/06/25 | 25 | 26 | 25 | 25 | ±0 | ±0% | 23,100 |
| 2010/06/24 | 26 | 27 | 25 | 25 | -2 | -7.4% | 51,000 |
| 2010/06/23 | 26 | 27 | 26 | 27 | +1 | +3.8% | 8,800 |
| 2010/06/22 | 27 | 27 | 26 | 26 | -1 | -3.7% | 21,300 |
| 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 |
3501～
3550
件表示中 / 3594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 | 3,900円 | +24.9% | -24.7% | 0.00% | 20.74倍 | 1.00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 |
| グロームＨＤ | 75,900円 | +97.4% | - | 0.26% | 69.38倍 | 0.90倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| アールプランナ | 125,000円 | +21.0% | +320.2% | 2.40% | 6.65倍 | 1.33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 |
| ヤマイチ | 76,900円 | +21.7% | -0.2% | 3.90% | 5.39倍 | 0.50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 |
| ランディックス | 231,600円 | +17.4% | +37.6% | 3.24% | 6.19倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
