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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 42 | 44 | 41 | 42 | ±0 | ±0% | 1,447,800 |
| 2024/02/21 | 41 | 42 | 41 | 42 | +1 | +2.4% | 165,200 |
| 2024/02/20 | 41 | 42 | 41 | 41 | ±0 | ±0% | 286,700 |
| 2024/02/19 | 42 | 42 | 40 | 41 | ±0 | ±0% | 1,107,700 |
| 2024/02/16 | 42 | 43 | 41 | 41 | -2 | -4.7% | 960,700 |
| 2024/02/15 | 43 | 44 | 42 | 43 | -1 | -2.3% | 1,457,900 |
| 2024/02/14 | 45 | 46 | 44 | 44 | -2 | -4.3% | 456,700 |
| 2024/02/13 | 45 | 46 | 44 | 46 | +1 | +2.2% | 671,200 |
| 2024/02/09 | 45 | 45 | 44 | 45 | ±0 | ±0% | 287,900 |
| 2024/02/08 | 45 | 46 | 44 | 45 | ±0 | ±0% | 280,400 |
| 2024/02/07 | 46 | 46 | 44 | 45 | -1 | -2.2% | 493,300 |
| 2024/02/06 | 45 | 46 | 44 | 46 | +1 | +2.2% | 849,900 |
| 2024/02/05 | 46 | 46 | 45 | 45 | ±0 | ±0% | 268,600 |
| 2024/02/02 | 45 | 46 | 45 | 45 | -1 | -2.2% | 172,700 |
| 2024/02/01 | 46 | 47 | 45 | 46 | -1 | -2.1% | 588,600 |
| 2024/01/31 | 47 | 47 | 46 | 47 | ±0 | ±0% | 121,900 |
| 2024/01/30 | 46 | 47 | 46 | 47 | ±0 | ±0% | 175,000 |
| 2024/01/29 | 47 | 48 | 46 | 47 | ±0 | ±0% | 621,400 |
| 2024/01/26 | 47 | 47 | 46 | 47 | +1 | +2.2% | 64,400 |
| 2024/01/25 | 46 | 47 | 46 | 46 | -1 | -2.1% | 329,600 |
| 2024/01/24 | 47 | 48 | 46 | 47 | ±0 | ±0% | 226,200 |
| 2024/01/23 | 47 | 48 | 46 | 47 | ±0 | ±0% | 583,600 |
| 2024/01/22 | 46 | 48 | 46 | 47 | +1 | +2.2% | 722,200 |
| 2024/01/19 | 47 | 47 | 46 | 46 | ±0 | ±0% | 255,100 |
| 2024/01/18 | 47 | 48 | 46 | 46 | ±0 | ±0% | 577,700 |
| 2024/01/17 | 49 | 49 | 46 | 46 | -3 | -6.1% | 1,305,700 |
| 2024/01/16 | 48 | 50 | 48 | 49 | ±0 | ±0% | 621,600 |
| 2024/01/15 | 49 | 50 | 48 | 49 | ±0 | ±0% | 791,400 |
| 2024/01/12 | 50 | 50 | 48 | 49 | ±0 | ±0% | 838,500 |
| 2024/01/11 | 50 | 51 | 48 | 49 | -1 | -2% | 3,449,200 |
| 2024/01/10 | 51 | 53 | 49 | 50 | -2 | -3.8% | 1,833,700 |
| 2024/01/09 | 51 | 52 | 51 | 52 | ±0 | ±0% | 274,000 |
| 2024/01/05 | 52 | 53 | 51 | 52 | +1 | +2% | 494,500 |
| 2024/01/04 | 51 | 54 | 49 | 51 | +1 | +2% | 1,499,200 |
| 2023/12/29 | 52 | 52 | 50 | 50 | -2 | -3.8% | 999,600 |
| 2023/12/28 | 50 | 53 | 49 | 52 | +1 | +2% | 1,250,400 |
| 2023/12/27 | 51 | 53 | 49 | 51 | ±0 | ±0% | 2,033,300 |
| 2023/12/26 | 49 | 54 | 49 | 51 | +1 | +2% | 1,730,100 |
| 2023/12/25 | 51 | 53 | 48 | 50 | -2 | -3.8% | 2,854,100 |
| 2023/12/22 | 54 | 55 | 50 | 52 | -2 | -3.7% | 4,676,700 |
| 2023/12/21 | 56 | 57 | 54 | 54 | -2 | -3.6% | 2,306,300 |
| 2023/12/20 | 59 | 61 | 56 | 56 | -3 | -5.1% | 3,731,200 |
| 2023/12/19 | 54 | 60 | 52 | 59 | +3 | +5.4% | 4,116,500 |
| 2023/12/18 | 58 | 59 | 53 | 56 | ±0 | ±0% | 4,170,000 |
| 2023/12/15 | 50 | 57 | 50 | 56 | +5 | +9.8% | 3,213,600 |
| 2023/12/14 | 50 | 51 | 49 | 51 | ±0 | ±0% | 1,227,600 |
| 2023/12/13 | 45 | 52 | 45 | 51 | +5 | +10.9% | 4,503,400 |
| 2023/12/12 | 46 | 46 | 44 | 46 | ±0 | ±0% | 828,200 |
| 2023/12/11 | 46 | 46 | 45 | 46 | +1 | +2.2% | 428,400 |
| 2023/12/08 | 47 | 48 | 45 | 45 | -4 | -8.2% | 1,238,000 |
351～
400
件表示中 / 3751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 | 6,200円 | +24.9% | -24.7% | 0.00% | 32.98倍 | 1.65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 |
| アグレ都市 | 193,300円 | +19.9% | +5.8% | 5.17% | 6.88倍 | 1.54倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| サンネクスタＧ | 100,600円 | +3.9% | +7.2% | 3.98% | 45.81倍 | 1.18倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| ランディックス | 185,600円 | +18.4% | +8.9% | 2.16% | 7.06倍 | 1.26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 |
| サンセイランデ | 118,900円 | +0.1% | +0.9% | 3.53% | 9.00倍 | 0.75倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
市場注目の銘柄
チャート関連のコラム
