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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 33 | 36 | 27 | 30 | -3 | -9.1% | 3,109,000 |
| 2010/09/14 | 50 | 53 | 33 | 33 | -13 | -28.3% | 6,374,100 |
| 2010/09/13 | 21 | 50 | 21 | 46 | +26 | +130% | 10,259,600 |
| 2010/09/10 | 20 | 23 | 19 | 20 | ±0 | ±0% | 255,000 |
| 2010/09/09 | 20 | 20 | 19 | 20 | -1 | -4.8% | 40,600 |
| 2010/09/08 | 21 | 21 | 20 | 21 | ±0 | ±0% | 3,600 |
| 2010/09/07 | 21 | 21 | 20 | 21 | ±0 | ±0% | 29,300 |
| 2010/09/06 | 19 | 21 | 19 | 21 | ±0 | ±0% | 28,700 |
| 2010/09/03 | 20 | 21 | 20 | 21 | +1 | +5% | 10,500 |
| 2010/09/02 | 20 | 21 | 19 | 20 | -1 | -4.8% | 115,600 |
| 2010/09/01 | 20 | 21 | 20 | 21 | +1 | +5% | 16,100 |
| 2010/08/31 | 20 | 21 | 20 | 20 | -1 | -4.8% | 32,100 |
| 2010/08/30 | 20 | 21 | 20 | 21 | +1 | +5% | 11,500 |
| 2010/08/27 | 20 | 21 | 20 | 20 | -1 | -4.8% | 13,100 |
| 2010/08/26 | 21 | 21 | 20 | 21 | +1 | +5% | 29,100 |
| 2010/08/25 | 20 | 21 | 20 | 20 | ±0 | ±0% | 34,400 |
| 2010/08/24 | 21 | 22 | 20 | 20 | -2 | -9.1% | 12,200 |
| 2010/08/23 | 20 | 22 | 20 | 22 | +1 | +4.8% | 46,900 |
| 2010/08/20 | 20 | 21 | 20 | 21 | ±0 | ±0% | 9,600 |
| 2010/08/19 | 20 | 21 | 20 | 21 | +1 | +5% | 16,800 |
| 2010/08/18 | 21 | 21 | 20 | 20 | -1 | -4.8% | 12,600 |
| 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 |
3601～
3650
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
