4343 イオンファンタジー

4343
2024/03/27
時価
473億円
PER 予
78.95倍
2010年以降
赤字-76.23倍
(2010-2023年)
PBR
6.28倍
2010年以降
0.63-9.49倍
(2010-2023年)
配当 予
0.42%
ROE 予
7.96%
ROA 予
1.19%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,347
始値
2,372
高値
2,409
安値
2,371
終値 +2.09%
2,396
出来高 +25.51%
110,700

乖離率

株価(5日)
移動平均値
+1.44%
2,362
株価(25日)
移動平均値
+1.61%
2,358
出来高(5日)
移動平均値
+37.62%
80,440

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/272,3722,4092,3712,396+2.09%110,700473億7305万+1.61%78.956.28
03/262,3202,3572,2832,347-0.21%88,200464億423万-0.72%77.336.15
03/252,3422,3742,3302,352+0.13%72,700465億309万-0.72%77.56.17
03/222,3612,3632,3362,349-0.63%57,900464億4378万-1.09%77.46.16
03/212,3942,4052,3572,364+0.17%72,700467億3941万-0.71%77.896.2
03/192,3202,3672,3062,360+0.43%82,700466億6032万-1.05%77.766.19
03/182,2972,4002,2912,350+3.98%207,500464億6261万-1.63%77.436.16
03/152,2652,2902,2502,260-0.92%88,000446億8319万-5.56%74.475.92
03/142,2672,3032,2662,281+0.48%79,600450億9839万-4.96%75.165.98
03/132,3682,3692,2602,270-4.14%121,800448億8090万-5.73%74.85.95
03/122,3492,3722,3152,368+0.81%73,100468億1849万-2.03%78.026.21
03/112,3492,3592,3082,349-0.04%85,200464億4284万-3.05%77.46.16
03/082,3132,3732,3002,350+1.51%123,100464億6261万-3.25%77.436.16
03/072,2832,3452,2732,315+1.4%132,000457億7061万-5.01%76.286.07
03/062,2972,3252,2562,283+0.48%183,900451億3793万-6.63%75.225.98
03/052,2042,2792,1632,272+2.71%195,100449億2045万-7.45%74.865.96
03/042,2652,2652,2112,212-2.51%205,600437億3417万-10.26%72.885.8
03/012,3062,3152,2562,269-2.11%231,100448億6113万-8.36%74.765.95
02/292,3612,3872,2952,318-3.46%292,800458億2993万-6.76%76.386.08
02/282,4272,4432,4012,401-3.26%263,800474億7095万-3.73%79.116.29
02/272,4942,4952,4812,482-0.52%428,600490億7242万-0.76%81.786.51
02/262,5172,5192,4942,495-0.99%171,300493億2945万-0.44%82.216.54
02/222,5122,5322,4872,520+0.36%97,900498億2373万+0.36%83.036.61
02/212,4882,5202,4852,511+0.92%81,400496億4429万-0.28%82.746.58
02/202,5292,5332,4862,488-1.66%100,700491億8956万-1.47%81.986.52
02/192,4712,5332,4632,530+2.35%124,300500億1993万0%83.366.63
02/162,4952,4952,4672,472-1.04%79,700488億7323万-2.49%81.456.48
02/152,5092,5092,4752,498+0.12%51,900493億8727万-1.69%82.316.55
02/142,4702,5052,4552,495+0.69%94,900493億2795万-1.96%82.216.54
02/132,4622,4832,4602,478+0.94%60,000489億9185万-2.79%81.656.5
02/092,4422,4592,4412,455+0.41%44,400485億3712万-3.76%80.896.44
02/082,4442,4622,4292,445-0.16%65,100483億3942万-4.38%80.566.41
02/072,4682,4782,4472,449-0.89%103,700484億1850万-4.49%80.696.42
02/062,4882,4942,4702,471-0.68%73,900488億5346万-3.89%81.426.48
02/052,5122,5122,4852,488-1.23%170,000491億8956万-3.34%81.986.52
02/022,5102,5292,5062,519+0.44%50,100498億245万-2.17%836.6
02/012,5252,5312,5032,508-1.38%67,500495億8497万-2.64%82.646.57
01/312,5112,5432,4852,543+0.95%145,300502億7695万-1.17%83.796.67
01/302,5492,5502,5152,519-1.02%82,400498億245万-1.98%836.6
01/292,5352,5462,5202,545+1.19%101,500503億1649万-0.86%83.866.67
01/262,4942,5262,4932,515+0.84%94,000497億2337万-1.87%82.876.59
01/252,5002,5232,4872,494-0.32%100,900493億818万-2.62%82.186.54
01/242,5242,5482,4942,502-0.91%123,500494億6635万-2.23%82.446.56
01/232,5702,5872,5222,525-2.02%180,800499億2108万-1.21%83.26.62
01/222,5912,6012,5672,577-0.85%112,400509億4915万+0.82%84.916.76
01/192,6222,6412,5892,599-1.55%170,100513億8411万+1.88%85.646.81
01/182,6942,7072,6172,640-2%173,700521億9471万+3.65%86.996.92
01/172,6992,7442,6802,694+0.97%239,200532億6233万+6.06%88.777.06
01/162,6022,7132,5752,668+2.1%284,600527億4829万+5.41%87.916.99
01/152,6102,6342,5682,613-1.69%287,800516億6090万+3.53%86.16.85
01/122,6462,7032,6022,658+1.1%225,400525億5058万+5.56%87.586.97
01/112,6122,6352,5842,629+1.08%150,000519億7723万+4.57%86.626.89
01/102,6082,6252,5802,601+0.74%140,900514億2365万+3.54%85.76.82
01/092,5802,6102,5702,582+1.41%164,800510億4801万+2.79%85.086.77
01/052,6192,6192,5442,546-1.58%135,700503億3626万+1.31%83.896.67
01/042,5832,6042,5342,587-1.18%182,900511億4686万+2.74%85.246.78
2023
12/292,6572,6572,6012,618-0.76%120,500517億5975万+3.81%86.266.86
12/282,5592,6382,5482,638+3.45%177,100521億5517万+4.43%86.926.92
12/272,5092,5552,5092,550+1.39%88,300504億1534万+0.79%84.026.68
12/262,5502,5622,5002,515-1.18%92,500497億2337万-0.83%82.876.59
12/252,4602,5552,4582,545+4.6%130,700503億1649万+0.12%83.866.67
12/222,4412,4552,4222,433-0.49%92,200481億217万-4.51%80.176.38
12/212,4502,4762,4452,445-0.37%86,500483億3942万-4.45%80.566.41
12/202,4652,5012,4492,454+0.2%77,600485億1735万-4.66%80.866.43
12/192,4562,4682,4232,449-0.24%70,800484億1850万-5.33%80.696.42
12/182,4392,4622,4122,455+0.16%64,800485億3712万-5.58%80.896.44
12/152,4312,4542,4272,451+0.7%48,100484億5804万-6.2%80.766.43
12/142,5132,5252,4252,434-3.03%95,800481億2194万-7.24%80.26.38
12/132,4712,5262,4712,510+1.62%90,600496億2451万-4.74%82.76.58
12/122,5192,5552,4582,470-0.96%144,500488億3369万-6.55%81.396.48
12/112,4702,5092,4702,494+1.46%92,600493億818万-6.03%82.186.54
12/082,4502,4682,4302,458-0.45%75,600485億9644万-7.66%80.996.44
12/072,4952,5102,4682,469-1.08%65,800488億1392万-7.56%81.356.47
12/062,4702,5012,4702,496+1.05%58,300493億4772万-6.87%82.246.54
12/052,5192,5202,4702,470-3.02%143,100488億3369万-7.97%81.396.48
12/042,5822,6002,5432,547-1.09%95,000503億5603万-5.32%83.926.68
12/012,6022,6242,5572,575-1.04%109,300509億961万-4.31%84.846.75
11/302,6202,6202,5862,602-0.5%67,800514億4342万-3.45%85.736.82
11/292,6462,6672,6142,615-1.73%62,600517億44万-3.08%86.166.85
11/282,7062,7102,6422,661-1.66%80,000526億989万-1.44%87.686.98
11/272,7312,7352,6882,706-0.44%54,300534億9958万+0.11%89.167.09
11/242,7262,7442,7012,718-0.11%62,200537億3683万+0.44%89.567.13
11/222,7152,7392,7112,721+0.22%38,200537億9614万+0.37%89.667.13
11/212,6732,7302,6732,715+1.88%59,800536億7751万-0.04%89.467.12
11/202,6782,6972,6492,665-0.74%83,000526億8898万-2.27%87.816.99
11/172,6902,7192,6732,685-1.25%103,400530億8439万-2.15%88.477.04
11/162,7952,7992,7012,719-3.14%107,900537億5660万-1.41%89.597.13
11/152,7812,8402,7812,807+0.93%77,600554億9642万+1.23%92.497.36
11/142,8012,8142,7722,781-0.25%37,600549億8238万-0.22%91.637.29
11/132,7822,7902,7622,788+0.98%49,300551億2078万-0.46%91.867.31
11/102,7182,7612,6872,761+0.91%43,100545億8697万-1.88%90.977.24
11/092,6952,7392,6812,736+1.52%52,400540億9270万-3.08%90.157.17
11/082,7402,7502,6812,695-1.35%54,800532億8210万-5.07%88.87.06
11/072,7512,7592,7262,732-0.22%43,000540億1362万-4.41%90.027.16
11/062,7222,7552,7092,738+2.01%65,700541億3224万-4.8%90.227.18
11/022,7002,7162,6622,684-0.41%85,300530億6462万-7.35%88.447.04
11/012,7222,7222,6802,695+0.3%82,300532億8210万-7.67%88.87.06
10/312,5992,7222,5702,687+3.83%141,900531億2393万-8.7%88.547.04
10/302,6252,6332,5762,588-1.45%212,800511億6663万-12.77%85.276.78
10/272,5752,6262,5642,626+2.02%92,500519億1792万-12.23%86.536.88

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
2月期
1,690
6/6
553
11/26
412,700
4/9
--+47.55%
4/9
-26.15%
10/8
2010年
2月期
1,311
7/22
586
3/4
183,900
6/30
--+36.38%
7/21
-12.07%
11/24
2011年
2月期
1,280
4/30
783
9/17

9/15
100,000
2/16
232億6488万142億3156万+18.12%
1/25
-26.35%
3/17
2012年
2月期
1,462
2/10
762
3/17
158,700
2/16
265億7285万138億4987万+21.78%
7/1
-15.24%
4/6
2013年
2月期
1,415
1/31
1,037
9/18
222,300
2/26
257億1859万188億4818万+16.95%
1/21
-11.05%
5/24
2014年
2月期
2,060
5/8
1,255
3/1
193,500
10/4
374億4191万228億1048万+32.94%
4/16
-15.5%
6/7
2015年
2月期
1,617
2/9
1,201
5/21
314,100
7/3
293億9008万218億2900万+12.92%
7/3
-5.93%
1/16
2016年
2月期
2,410
1/28
1,441
9/8
203,200
7/24
475億1031万284億762万+16.62%
10/9
-16.89%
9/8
2017年
2月期
3,480
1/13
2,018
3/11
221,300
7/7
686億411万397億8249万+17.25%
9/26
-17.2%
8/3
2018年
2月期
5,770
1/12
2,592
4/18
348,500
1/11
1137億4877万510億9823万+15.81%
1/12
-8.02%
2/15
2019年
2月期
7,210
5/30
2,252
1/11
820,500
1/10
1421億3667万444億2638万+17.99%
4/10
-21.29%
8/21
2020年
2月期
3,390
11/22
1,833
2/28
706,900
4/11
669億5800万362億472万+27.37%
7/23
-33.27%
3/19
2021年
2月期
2,597
2/18
1,192
3/19
737,700
10/8
513億2197万235億4393万+31.87%
5/11
-15.77%
7/2
2022年
2月期
2,593
3/19
1,700
8/20
533,100
2/24
512億4293万336億343万+16.31%
6/9
-14.56%
4/21
2023年
2月期
3,815
9/16
1,789
3/8

3/7
624,200
1/16
754億1806万353億6642万+15.93%
7/19
-15.49%
10/11
最新2,396
2024/3/27
110,700473億7305万+1.61%
2,358

年間値上がり率

2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
90%(1.9倍)
2006/12/29 vs 2005/12/30
12%(1.12倍)
2007/12/28 vs 2006/12/29
-43%(0.57倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
25%(1.25倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
30%(1.3倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
36%(1.36倍)
2016/12/30 vs 2015/12/30
49%(1.49倍)
2017/12/29 vs 2016/12/30
56%(1.56倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
-24%(0.76倍)
2022/12/30 vs 2021/12/30
45%(1.45倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/03/27 vs 2023/12/29
-8%(0.92倍)
過去安値
553円(2008/11/26)
333%(4.33倍)
2,396円(3/27)