フェスタリアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 82 | 82 | 81 | 82 | ±0 | ±0% | 11,000 |
| 2010/07/21 | 84 | 84 | 82 | 82 | -2 | -2.4% | 40,000 |
| 2010/07/20 | 81 | 93 | 80 | 84 | +4 | +5% | 219,000 |
| 2010/07/16 | 82 | 82 | 80 | 80 | -1 | -1.2% | 2,000 |
| 2010/07/15 | 80 | 81 | 80 | 81 | +1 | +1.3% | 13,000 |
| 2010/07/14 | 80 | 81 | 79 | 80 | -2 | -2.4% | 42,000 |
| 2010/07/13 | 81 | 82 | 81 | 82 | +2 | +2.5% | 15,000 |
| 2010/07/12 | 79 | 80 | 79 | 80 | +1 | +1.3% | 21,000 |
| 2010/07/09 | 79 | 79 | 79 | 79 | -1 | -1.3% | 16,000 |
| 2010/07/08 | 81 | 81 | 80 | 80 | +2 | +2.6% | 2,000 |
| 2010/07/07 | 80 | 80 | 78 | 78 | -2 | -2.5% | 18,000 |
| 2010/07/06 | 80 | 80 | 79 | 80 | ±0 | ±0% | 4,000 |
| 2010/07/05 | 77 | 80 | 77 | 80 | +3 | +3.9% | 12,000 |
| 2010/07/02 | 77 | 78 | 77 | 77 | ±0 | ±0% | 7,000 |
| 2010/07/01 | 78 | 78 | 77 | 77 | -1 | -1.3% | 17,000 |
| 2010/06/30 | 80 | 80 | 77 | 78 | -2 | -2.5% | 45,000 |
| 2010/06/29 | 81 | 81 | 80 | 80 | ±0 | ±0% | 14,000 |
| 2010/06/28 | 80 | 81 | 80 | 80 | ±0 | ±0% | 27,000 |
| 2010/06/25 | 80 | 80 | 80 | 80 | -1 | -1.2% | 8,000 |
| 2010/06/24 | 80 | 81 | 80 | 81 | +1 | +1.3% | 2,000 |
| 2010/06/23 | 80 | 80 | 79 | 80 | ±0 | ±0% | 24,000 |
| 2010/06/22 | 81 | 81 | 79 | 80 | ±0 | ±0% | 21,000 |
| 2010/06/21 | 80 | 80 | 79 | 80 | ±0 | ±0% | 15,000 |
| 2010/06/18 | 80 | 80 | 80 | 80 | +1 | +1.3% | 4,000 |
| 2010/06/17 | 80 | 80 | 79 | 79 | ±0 | ±0% | 23,000 |
| 2010/06/16 | 80 | 80 | 79 | 79 | ±0 | ±0% | 8,000 |
| 2010/06/15 | 79 | 79 | 79 | 79 | +1 | +1.3% | 3,000 |
| 2010/06/14 | 79 | 79 | 77 | 78 | ±0 | ±0% | 18,000 |
| 2010/06/11 | 79 | 79 | 78 | 78 | +2 | +2.6% | 5,000 |
| 2010/06/10 | 78 | 78 | 75 | 76 | -1 | -1.3% | 9,000 |
| 2010/06/09 | 78 | 78 | 76 | 77 | ±0 | ±0% | 17,000 |
| 2010/06/08 | 78 | 80 | 77 | 77 | ±0 | ±0% | 19,000 |
| 2010/06/07 | 78 | 78 | 76 | 77 | -2 | -2.5% | 9,000 |
| 2010/06/04 | 80 | 80 | 78 | 79 | +1 | +1.3% | 17,000 |
| 2010/06/03 | 78 | 78 | 77 | 78 | +2 | +2.6% | 10,000 |
| 2010/06/02 | 77 | 77 | 76 | 76 | ±0 | ±0% | 5,000 |
| 2010/06/01 | 77 | 77 | 76 | 76 | -1 | -1.3% | 12,000 |
| 2010/05/31 | 74 | 77 | 74 | 77 | +2 | +2.7% | 7,000 |
| 2010/05/28 | 75 | 75 | 75 | 75 | +3 | +4.2% | 2,000 |
| 2010/05/27 | 74 | 74 | 70 | 72 | +2 | +2.9% | 11,000 |
| 2010/05/26 | 72 | 72 | 70 | 70 | -3 | -4.1% | 23,000 |
| 2010/05/25 | 74 | 74 | 72 | 73 | -1 | -1.4% | 22,000 |
| 2010/05/24 | 74 | 75 | 73 | 74 | ±0 | ±0% | 10,000 |
| 2010/05/21 | 75 | 75 | 73 | 74 | -1 | -1.3% | 17,000 |
| 2010/05/20 | 77 | 77 | 75 | 75 | -2 | -2.6% | 7,000 |
| 2010/05/19 | 76 | 77 | 75 | 77 | ±0 | ±0% | 23,000 |
| 2010/05/18 | 78 | 78 | 77 | 77 | ±0 | ±0% | 15,000 |
| 2010/05/17 | 79 | 79 | 77 | 77 | -2 | -2.5% | 32,000 |
| 2010/05/14 | 79 | 80 | 79 | 79 | ±0 | ±0% | 21,000 |
| 2010/05/13 | 80 | 81 | 78 | 79 | -2 | -2.5% | 33,000 |
3501～
3550
件表示中 / 3576件
類似銘柄と比較する
現在ご覧いただいている「フェスタリアＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| フェスタリアＨＤ | 139,100円 | +1.0% | +15.0% | 1.44% | 11.00倍 | 1.10倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| 白 鳩 | 25,400円 | -5.6% | - | 0.00% | - | 0.83倍 |
|
女性中心の下着のネット通販会社。下着メーカーから仕入れ自社サイトや「楽天市場」等で販売 |
| ベクターＨＤ | 8,400円 | +65.8% | - | 0.00% | - | 1.82倍 |
|
祖業はＰＣソフト販売。親会社になったソフトバンクが株売却。再エネ関連事業の育成掲げる |
| ファンデリー | 25,100円 | +16.1% | -63.6% | 0.00% | 83.67倍 | 6.31倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| パレモ・ＨＤ | 13,100円 | -3.6% | -9.2% | 0.00% | 9.00倍 | 0.92倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
市場注目の銘柄
チャート関連のコラム
