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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 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 |
3651～
3700
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
