イオンファンタジー(4343) 株価チャート・PER25.06倍・PBR6.10倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	2,773	2,773	2,713	2,732	73,500	2,789.8	2,731.6
10/20(火)	2,839	2,849	2,756	2,759	77,000	2,814.0	2,731.3
10/19(月)	2,820	2,838	2,776	2,837	69,000	2,816.8	2,730.2
10/16(金)	2,809	2,865	2,807	2,820	96,800	2,787.8	2,730.1
10/15(木)	2,821	2,877	2,794	2,801	159,800	2,758.2	2,731.0
10/14(水)	2,673	2,856	2,649	2,853	215,200	2,735.8	2,734.3
10/13(火)	2,723	2,787	2,697	2,773	115,600	2,692.4	2,731.1
10/09(金)	2,673	2,709	2,660	2,692	75,400	2,668.4	2,733.2
10/08(木)	2,680	2,680	2,647	2,672	61,500	2,658.6	2,739.4
10/07(水)	2,630	2,698	2,629	2,689	59,900	2,665.2	2,746.1
10/06(火)	2,638	2,662	2,621	2,636	66,400	2,664.8	2,752.2
10/05(月)	2,636	2,672	2,633	2,653	57,000	2,673.2	2,762.3
10/02(金)	2,680	2,681	2,640	2,643	62,300	2,691.2	2,770.9
10/01(木)	2,674	2,709	2,642	2,705	54,200	2,711.8	2,780.1
09/30(水)	2,677	2,688	2,651	2,687	74,300	2,721.4	2,788.1
09/29(火)	2,722	2,723	2,678	2,678	70,900	2,730.6	2,796.8
09/28(月)	2,753	2,768	2,743	2,743	45,900	2,747.6	2,803.9
09/25(金)	2,754	2,770	2,725	2,746	44,700	2,738.2	2,809.4
09/24(木)	2,736	2,768	2,724	2,753	75,500	2,737.4	2,811.6
09/18(金)	2,758	2,780	2,712	2,733	51,600	2,741.2	2,815.2
09/17(木)	2,675	2,775	2,673	2,763	60,300	2,737.2	2,818.7
09/16(水)	2,744	2,770	2,694	2,696	44,800	2,729.4	2,819.8
09/15(火)	2,766	2,790	2,742	2,742	36,400	2,736.2	2,823.9
09/14(月)	2,713	2,776	2,713	2,772	45,800	2,755.0	2,825.4
09/11(金)	2,743	2,745	2,701	2,713	41,800	2,769.0	2,825.6
09/10(木)	2,702	2,737	2,652	2,724	55,700	2,803.0	2,826.8
09/09(水)	2,807	2,834	2,730	2,730	101,100	2,812.8	2,824.3
09/08(火)	2,808	2,843	2,804	2,836	52,100	2,832.2	2,821.5
09/07(月)	2,864	2,884	2,813	2,842	84,500	2,834.2	2,818.5
09/04(金)	2,839	2,895	2,827	2,883	93,900	2,833.8	2,816.3
09/02(水)	2,802	2,805	2,751	2,773	101,100	2,825.4	2,811.1
09/01(火)	2,850	2,860	2,801	2,827	136,300	2,848.4	2,808.9
08/31(月)	2,840	2,849	2,823	2,846	77,200	2,856.8	2,805.6
08/28(金)	2,855	2,879	2,823	2,840	222,500	2,862.0	2,798.4
08/27(木)	2,895	2,898	2,830	2,841	241,900	2,875.0	2,788.9
08/26(水)	2,881	2,902	2,871	2,888	86,800	2,887.8	2,780.5
08/25(火)	2,870	2,890	2,862	2,869	48,400	2,881.2	2,770.4
08/24(月)	2,922	2,935	2,861	2,872	73,500	2,883.4	2,762.5
08/21(金)	2,888	2,909	2,872	2,905	60,200	2,869.4	2,757.2
08/20(木)	2,825	2,905	2,823	2,905	61,100	2,857.0	2,751.4
08/19(水)	2,925	2,946	2,849	2,855	91,500	2,840.2	2,745.6
08/18(火)	2,820	2,882	2,810	2,880	104,200	2,827.0	2,739.3
08/17(月)	2,823	2,848	2,786	2,802	76,400	2,810.8	2,726.5
08/14(金)	2,824	2,864	2,809	2,843	94,400	2,806.4	2,718.4
08/13(木)	2,803	2,821	2,772	2,821	90,200	2,793.0	2,709.3
08/12(水)	2,767	2,825	2,757	2,789	59,700	2,777.8	2,701.8
08/10(月)	2,780	2,818	2,742	2,799	61,100	2,752.0	2,695.3
08/07(金)	2,776	2,809	2,758	2,780	99,400	2,724.2	2,685.7
08/06(木)	2,795	2,810	2,759	2,776	111,500	2,720.6	2,677.7
08/05(水)	2,725	2,745	2,678	2,745	76,100	2,722.8	2,670.0
08/04(火)	2,666	2,692	2,660	2,660	48,700	2,724.4	2,663.8
08/03(月)	2,755	2,775	2,656	2,660	101,300	2,735.8	2,659.9
07/31(金)	2,799	2,854	2,762	2,762	118,900	2,752.8	2,652.5
07/30(木)	2,780	2,799	2,740	2,787	101,100	2,733.6	2,640.7
07/29(水)	2,718	2,781	2,653	2,753	97,700	2,696.8	2,627.7
07/28(火)	2,745	2,753	2,698	2,717	47,600	2,672.4	2,616.1
07/27(月)	2,666	2,745	2,666	2,745	77,000	2,655.8	2,605.4
07/24(金)	2,613	2,669	2,606	2,666	44,500	2,641.2	2,594.3
07/23(木)	2,611	2,619	2,598	2,603	57,800	2,656.0	2,585.6
07/22(水)	2,635	2,652	2,600	2,631	46,400	2,687.4	2,580.9
07/21(火)	2,672	2,715	2,631	2,634	71,600	2,713.2	2,574.5
07/17(金)	2,741	2,757	2,664	2,672	61,700	2,725.8	2,568.8
07/16(木)	2,760	2,777	2,739	2,740	40,800	2,703.6	2,560.6
07/15(水)	2,748	2,760	2,701	2,760	55,300	2,675.6	2,549.7
07/14(火)	2,698	2,799	2,688	2,760	145,000	2,646.4	2,538.5
07/13(月)	2,628	2,697	2,628	2,697	161,600	2,621.0	2,526.0
07/10(金)	2,592	2,614	2,561	2,561	46,000	2,607.2	2,515.5
07/09(木)	2,629	2,629	2,592	2,600	38,300	2,606.8	2,511.8
07/08(水)	2,633	2,645	2,614	2,614	36,300	2,602.8	2,504.9
07/07(火)	2,634	2,649	2,628	2,633	38,100	2,596.4	2,497.9
07/06(月)	2,560	2,636	2,560	2,628	47,800	2,588.0	2,493.6
07/03(金)	2,615	2,615	2,556	2,559	54,300	2,575.0	2,490.6
07/02(木)	2,604	2,620	2,557	2,580	51,500	2,558.0	2,488.6
07/01(水)	2,592	2,595	2,549	2,582	36,400	2,535.4	2,484.4
06/30(火)	2,570	2,610	2,561	2,591	68,500	2,511.4	2,482.0
06/29(月)	2,485	2,563	2,480	2,563	64,700	2,485.8	2,478.8
06/26(金)	2,468	2,498	2,468	2,474	29,000	2,463.2	2,476.7
06/25(木)	2,467	2,484	2,457	2,467	30,200	2,462.0	2,478.4
06/24(水)	2,463	2,497	2,452	2,462	30,500	2,458.0	2,481.6
06/23(火)	2,448	2,475	2,440	2,463	36,800	2,463.0	2,487.0
06/22(月)	2,446	2,469	2,440	2,450	26,600	2,464.4	2,493.2
06/19(金)	2,450	2,468	2,425	2,468	37,700	2,472.8	2,498.4
06/18(木)	2,487	2,487	2,435	2,447	39,100	2,472.8	2,502.8
06/17(水)	2,460	2,518	2,460	2,487	27,700	2,476.8	2,506.2
06/16(火)	2,493	2,498	2,458	2,470	33,500	2,475.2	2,509.1
06/15(月)	2,493	2,519	2,480	2,492	25,600	2,471.0	2,514.9
06/12(金)	2,497	2,497	2,462	2,468	26,900	2,459.2	2,519.0
06/11(木)	2,495	2,495	2,440	2,467	27,700	2,459.6	2,523.4
06/10(水)	2,451	2,497	2,450	2,479	45,000	2,451.4	2,525.2
06/09(火)	2,464	2,469	2,411	2,449	39,800	2,443.6	2,528.1
06/08(月)	2,450	2,492	2,428	2,433	63,600	2,458.6	2,532.2
06/05(金)	2,451	2,493	2,436	2,470	46,200	2,482.6	2,538.1
06/04(木)	2,440	2,480	2,376	2,426	75,200	2,490.4	2,540.1
06/03(水)	2,524	2,536	2,440	2,440	82,000	2,500.6	2,543.2
06/02(火)	2,555	2,565	2,505	2,524	70,700	2,516.6	2,546.5
06/01(月)	2,510	2,553	2,510	2,553	54,800	2,514.4	2,547.4
05/29(金)	2,480	2,545	2,480	2,509	53,200	2,505.8	2,546.7
05/28(木)	2,520	2,521	2,475	2,477	57,300	2,507.4	2,548.7
05/27(水)	2,521	2,553	2,492	2,520	63,700	2,521.0	2,551.5
05/26(火)	2,495	2,530	2,495	2,513	56,200	2,536.6	2,551.3
05/25(月)	2,517	2,542	2,484	2,510	50,600	2,557.6	2,550.8
05/22(金)	2,558	2,570	2,515	2,517	50,200	2,571.4	2,546.5
05/21(木)	2,598	2,605	2,543	2,545	44,300	2,583.6	2,545.5
05/20(水)	2,625	2,625	2,561	2,598	49,000	2,581.2	2,545.1
05/19(火)	2,592	2,623	2,592	2,618	56,400	2,573.4	2,541.8
05/18(月)	2,598	2,598	2,551	2,579	59,000	2,572.8	2,541.6
05/15(金)	2,527	2,578	2,525	2,578	39,600	2,576.2	2,541.4
05/14(木)	2,558	2,572	2,527	2,533	43,500	2,576.2	2,538.7
05/13(水)	2,615	2,630	2,559	2,559	45,000	2,571.6	2,536.4
05/12(火)	2,596	2,645	2,588	2,615	75,500	2,570.4	2,531.1
05/11(月)	2,605	2,625	2,578	2,596	69,800	2,557.6	2,522.6
05/08(金)	2,594	2,606	2,557	2,578	79,100	2,554.6	2,511.5
05/07(木)	2,584	2,588	2,510	2,510	71,600	2,542.8	2,500.7
05/01(金)	2,574	2,574	2,531	2,553	54,600	2,541.6	2,494.6
04/30(木)	2,565	2,570	2,530	2,551	60,300	2,535.4	2,485.8
04/28(火)	2,525	2,581	2,520	2,581	85,900	2,534.4	2,479.6
04/27(月)	2,511	2,536	2,490	2,519	55,100	2,525.4	2,471.8
04/24(金)	2,500	2,522	2,494	2,504	49,200	2,533.4	2,463.9
04/23(木)	2,546	2,546	2,479	2,522	47,100	2,542.0	2,459.8
04/22(水)	2,532	2,546	2,507	2,546	55,700	2,540.6	2,458.1
04/21(火)	2,565	2,580	2,536	2,536	42,600	2,531.6	2,452.8
04/20(月)	2,560	2,574	2,545	2,559	53,100	2,505.0	2,449.1
04/17(金)	2,502	2,558	2,502	2,547	47,600	2,491.6	2,444.5
04/16(木)	2,509	2,550	2,505	2,515	57,300	2,489.0	2,441.3
04/15(水)	2,428	2,528	2,428	2,501	131,800	2,489.0	2,440.2
04/14(火)	2,488	2,511	2,403	2,403	146,100	2,511.6	2,440.5
04/13(月)	2,544	2,574	2,464	2,492	108,500	2,546.0	2,443.3
04/10(金)	2,520	2,586	2,499	2,534	176,200	2,549.4	2,444.0
04/09(木)	2,598	2,628	2,499	2,515	266,900	2,537.6	2,441.7
04/08(水)	2,597	2,614	2,562	2,614	137,600	2,520.0	2,438.8
04/07(火)	2,541	2,586	2,524	2,575	162,700	2,478.0	2,431.2
04/06(月)	2,490	2,512	2,476	2,509	77,700	2,426.6	2,428.8
04/03(金)	2,465	2,481	2,450	2,475	69,200	2,386.2	2,433.5
04/02(木)	2,418	2,471	2,406	2,427	85,100	2,362.6	2,440.0
04/01(水)	2,350	2,404	2,341	2,404	80,900	2,344.2	2,452.9
03/31(火)	2,307	2,337	2,301	2,318	64,700	2,342.4	2,467.7
03/30(月)	2,320	2,320	2,274	2,307	129,200	2,356.2	2,485.6
03/27(金)	2,335	2,378	2,335	2,357	81,100	2,359.0	2,502.6
03/26(木)	2,355	2,363	2,324	2,335	107,000	2,368.0	2,517.5
03/25(水)	2,374	2,410	2,374	2,395	69,900	2,396.8	2,532.0
03/24(火)	2,371	2,391	2,359	2,387	74,500	2,400.6	2,544.8
03/23(月)	2,390	2,390	2,321	2,321	106,000	2,411.8	2,557.4
03/19(木)	2,450	2,457	2,402	2,402	76,400	2,436.4	2,572.9
03/18(水)	2,440	2,483	2,420	2,479	59,300	2,449.2	2,586.7
03/17(火)	2,431	2,452	2,414	2,414	73,800	2,451.2	2,597.4
03/16(月)	2,425	2,459	2,422	2,443	63,600	2,469.8	2,610.2
03/13(金)	2,451	2,470	2,426	2,444	86,700	2,476.0	2,622.5
03/12(木)	2,483	2,483	2,441	2,466	88,400	2,488.8	2,632.7
03/11(水)	2,502	2,517	2,484	2,489	75,400	2,491.0	2,644.1
03/10(火)	2,517	2,528	2,475	2,507	72,400	2,481.6	2,656.6
03/09(月)	2,464	2,485	2,436	2,474	111,600	2,465.2	2,669.5
03/06(金)	2,453	2,519	2,428	2,508	86,400	2,473.4	2,682.1
03/05(木)	2,492	2,506	2,474	2,477	91,300	2,497.2	2,695.5
03/04(水)	2,401	2,471	2,401	2,442	185,500	2,529.0	2,711.4
03/03(火)	2,515	2,515	2,425	2,425	156,000	2,590.6	2,729.5
03/02(月)	2,598	2,598	2,502	2,515	212,600	2,660.6	2,748.8
02/27(金)	2,641	2,657	2,598	2,627	135,200	2,710.8	2,768.5
02/26(木)	2,736	2,737	2,636	2,636	397,200	2,731.8	2,782.4
02/25(水)	2,800	2,800	2,750	2,750	394,300	2,750.4	2,799.1
02/24(火)	2,765	2,787	2,741	2,775	206,900	2,739.7	2,810.4
02/20(金)	2,755	2,793	2,737	2,766	144,800	2,727.9	2,822.6
02/19(木)	2,744	2,768	2,730	2,732	124,700	2,715.2	2,831.3
02/18(水)	2,714	2,731	2,697	2,729	95,900	2,710.2	2,841.7
02/17(火)	2,707	2,714	2,695	2,696	82,700	2,713.8	2,851.1
02/16(月)	2,702	2,716	2,689	2,716	118,600	2,723.9	2,861.8
02/13(金)	2,709	2,716	2,697	2,702	87,800	2,727.7	2,871.2
02/12(木)	2,750	2,750	2,700	2,707	180,900	2,737.3	2,880.7
02/10(火)	2,747	2,761	2,742	2,747	84,900	2,735.7	2,890.2
02/09(月)	2,775	2,779	2,741	2,747	77,300	2,736.1	2,897.9
02/06(金)	2,769	2,775	2,727	2,735	86,100	2,747.4	2,908.1
02/05(木)	2,699	2,789	2,699	2,750	150,300	2,766.1	2,918.9
02/04(水)	2,739	2,749	2,699	2,699	178,000	2,773.9	2,925.7
02/03(火)	2,792	2,805	2,743	2,749	219,300	2,802.7	2,935.1
02/02(月)	2,872	2,884	2,797	2,804	99,100	2,827.8	2,942.0
01/30(金)	2,810	2,834	2,783	2,829	127,800	2,846.1	2,945.2
01/29(木)	2,843	2,844	2,787	2,789	115,800	2,861.6	2,946.9
01/28(水)	2,874	2,877	2,830	2,843	94,200	2,905.6	2,950.8
01/27(火)	2,894	2,909	2,874	2,874	86,100	2,931.6	2,952.1
01/26(月)	2,919	2,922	2,884	2,895	121,300	2,967.4	2,950.7
01/23(金)	3,009	3,024	2,904	2,906	291,600	2,995.1	2,950.0
01/22(木)	2,994	3,033	2,984	3,009	74,800	3,029.5	2,950.8
01/21(水)	3,024	3,033	2,973	2,974	114,800	3,024.5	2,943.9
01/20(火)	3,024	3,058	3,014	3,053	42,900	3,028.5	2,937.0
01/19(月)	3,093	3,093	3,004	3,033	111,000	3,010.4	2,927.7
01/16(金)	3,033	3,078	3,004	3,078	112,100	2,996.7	2,919.9
01/15(木)	2,994	3,088	2,949	2,984	208,000	2,971.0	2,912.9
01/14(水)	2,982	3,048	2,971	2,994	100,700	2,962.4	2,908.9
01/13(火)	2,974	2,982	2,931	2,963	136,800	2,952.5	2,904.8
01/09(金)	2,950	2,972	2,921	2,965	140,300	2,947.7	2,901.3
01/08(木)	2,950	2,964	2,936	2,950	78,200	2,955.5	2,899.0
01/07(水)	2,934	2,953	2,919	2,941	75,500	2,966.2	2,896.2
01/06(火)	2,956	2,966	2,916	2,944	82,700	2,962.0	2,896.3
01/05(月)	3,004	3,014	2,939	2,939	208,200	2,960.3	2,895.6
12/30(火)	2,984	3,033	2,974	3,004	160,300	2,956.7	2,894.2
12/29(月)	2,946	3,004	2,929	3,004	193,500	2,932.8	2,887.4
12/26(金)	2,955	2,957	2,920	2,920	58,300	2,906.2	2,882.0
12/25(木)	2,929	2,952	2,915	2,935	46,600	2,899.2	2,877.4
12/24(水)	2,894	2,928	2,887	2,921	46,500	2,887.7	2,874.0
12/23(火)	2,869	2,919	2,869	2,884	49,500	2,871.1	2,871.5
12/22(月)	2,905	2,905	2,853	2,870	45,900	2,870.1	2,870.8
12/19(金)	2,893	2,898	2,868	2,885	62,800	2,881.1	2,870.4
12/18(木)	2,855	2,888	2,844	2,877	32,900	2,871.3	2,870.4
12/17(水)	2,869	2,869	2,835	2,839	39,300	2,856.2	2,871.7
12/16(火)	2,925	2,932	2,875	2,879	61,300	2,852.6	2,874.4
12/15(月)	2,850	2,925	2,850	2,925	67,700	2,844.5	2,875.8
12/12(金)	2,846	2,874	2,836	2,837	52,300	2,839.9	2,871.4
12/11(木)	2,825	2,840	2,793	2,802	42,800	2,849.3	2,870.3
12/10(水)	2,846	2,865	2,815	2,821	44,300	2,867.6	2,868.7
12/09(火)	2,904	2,904	2,827	2,839	60,200	2,878.3	2,866.1
12/08(月)	2,875	2,902	2,850	2,902	34,600	2,891.8	2,863.5
12/05(金)	2,895	2,903	2,871	2,883	25,600	2,887.5	2,856.1
12/04(木)	2,867	2,900	2,865	2,893	37,700	2,899.8	2,849.7
12/03(水)	2,919	2,919	2,872	2,874	30,000	2,906.4	2,846.4
12/02(火)	2,924	2,924	2,888	2,906	40,100	2,912.1	2,847.4
12/01(月)	2,945	2,946	2,880	2,880	67,800	2,897.8	2,847.9
11/28(金)	2,926	2,980	2,897	2,945	107,600	2,895.2	2,851.7
11/27(木)	2,922	2,946	2,911	2,926	56,400	2,867.6	2,854.6
11/26(水)	2,852	2,906	2,841	2,903	58,500	2,852.4	2,856.7
11/25(火)	2,864	2,876	2,826	2,835	57,000	2,843.1	-
11/21(金)	2,786	2,873	2,786	2,867	69,800	2,849.9	-
11/20(木)	2,859	2,867	2,794	2,807	81,000	2,848.3	-
11/19(水)	2,856	2,874	2,820	2,850	66,500	2,864.2	-
11/18(火)	2,864	2,896	2,836	2,856	68,600	2,875.7	-
11/17(月)	2,851	2,868	2,816	2,868	59,900	2,886.1	-
11/14(金)	2,880	2,899	2,836	2,859	54,600	2,894.8	-
11/13(木)	2,936	2,942	2,877	2,886	58,800	2,886.3	-
11/12(水)	2,913	2,964	2,892	2,908	112,000	2,870.7	-
11/11(火)	2,924	2,924	2,893	2,908	64,400	2,841.3	-
11/10(月)	2,856	2,929	2,842	2,912	127,200	2,810.9	-
11/07(金)	2,809	2,831	2,790	2,817	65,500	2,783.2	-
11/06(木)	2,765	2,829	2,754	2,809	126,200	2,763.1	-
11/05(水)	2,756	2,782	2,717	2,761	94,400	2,746.4	-
11/04(火)	2,784	2,785	2,736	2,756	66,400	2,756.2	-
10/31(金)	2,730	2,780	2,730	2,774	81,600	2,784.8	-
10/30(木)	2,725	2,752	2,715	2,716	87,000	2,813.7	-
10/29(水)	2,786	2,808	2,725	2,725	111,200	2,865.6	-
10/28(火)	2,888	2,889	2,806	2,810	129,600	2,924.3	-
10/27(月)	2,912	2,932	2,890	2,899	108,800	2,958.1	-
10/24(金)	2,979	2,979	2,909	2,918	149,600	2,968.8	-
10/23(木)	3,004	3,028	2,963	2,976	101,300	2,972.0	-
10/22(水)	2,984	3,063	2,984	3,019	90,800	2,969.8	-
10/21(火)	2,982	3,043	2,959	2,979	140,700	2,984.7	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

イオンファンタジー (4343.T)