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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,528 | 1,545 | 1,528 | 1,540 | +12 | +0.8% | 400 |
| 2023/06/28 | 1,529 | 1,546 | 1,528 | 1,528 | -20 | -1.3% | 300 |
| 2023/06/27 | 1,520 | 1,548 | 1,516 | 1,548 | +27 | +1.8% | 600 |
| 2023/06/26 | 1,522 | 1,522 | 1,521 | 1,521 | - | - | 300 |
| 2023/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/22 | 1,533 | 1,533 | 1,533 | 1,533 | +1 | +0.1% | 200 |
| 2023/06/21 | 1,533 | 1,533 | 1,532 | 1,532 | -6 | -0.4% | 400 |
| 2023/06/20 | 1,550 | 1,550 | 1,538 | 1,538 | -16 | -1% | 500 |
| 2023/06/19 | 1,554 | 1,554 | 1,554 | 1,554 | +3 | +0.2% | 100 |
| 2023/06/16 | 1,556 | 1,556 | 1,551 | 1,551 | -9 | -0.6% | 1,400 |
| 2023/06/15 | 1,561 | 1,561 | 1,560 | 1,560 | ±0 | ±0% | 600 |
| 2023/06/14 | 1,567 | 1,569 | 1,560 | 1,560 | +2 | +0.1% | 1,200 |
| 2023/06/13 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 100 |
| 2023/06/12 | 1,566 | 1,566 | 1,558 | 1,558 | -2 | -0.1% | 800 |
| 2023/06/09 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 900 |
| 2023/06/08 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 200 |
| 2023/06/07 | 1,568 | 1,568 | 1,560 | 1,560 | - | - | 500 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,568 | 1,568 | 1,566 | 1,568 | +13 | +0.8% | 400 |
| 2023/06/02 | 1,551 | 1,568 | 1,551 | 1,555 | ±0 | ±0% | 600 |
| 2023/06/01 | 1,544 | 1,555 | 1,544 | 1,555 | +16 | +1% | 400 |
| 2023/05/31 | 1,539 | 1,539 | 1,539 | 1,539 | -16 | -1% | 300 |
| 2023/05/30 | 1,567 | 1,567 | 1,555 | 1,555 | +20 | +1.3% | 800 |
| 2023/05/29 | 1,557 | 1,557 | 1,535 | 1,535 | +3 | +0.2% | 600 |
| 2023/05/26 | 1,540 | 1,540 | 1,532 | 1,532 | -9 | -0.6% | 1,200 |
| 2023/05/25 | 1,542 | 1,542 | 1,541 | 1,541 | -1 | -0.1% | 200 |
| 2023/05/24 | 1,539 | 1,542 | 1,539 | 1,542 | -10 | -0.6% | 400 |
| 2023/05/23 | 1,552 | 1,552 | 1,552 | 1,552 | -6 | -0.4% | 100 |
| 2023/05/22 | 1,570 | 1,570 | 1,558 | 1,558 | ±0 | ±0% | 300 |
| 2023/05/19 | 1,560 | 1,570 | 1,558 | 1,558 | - | - | 1,000 |
| 2023/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/17 | 1,560 | 1,564 | 1,557 | 1,560 | +6 | +0.4% | 400 |
| 2023/05/16 | 1,560 | 1,560 | 1,554 | 1,554 | -2 | -0.1% | 500 |
| 2023/05/15 | 1,555 | 1,556 | 1,555 | 1,556 | -2 | -0.1% | 800 |
| 2023/05/12 | 1,555 | 1,560 | 1,555 | 1,558 | +6 | +0.4% | 900 |
| 2023/05/11 | 1,553 | 1,557 | 1,551 | 1,552 | +1 | +0.1% | 1,000 |
| 2023/05/10 | 1,564 | 1,564 | 1,551 | 1,551 | -2 | -0.1% | 600 |
| 2023/05/09 | 1,551 | 1,557 | 1,550 | 1,553 | -17 | -1.1% | 1,000 |
| 2023/05/08 | 1,574 | 1,574 | 1,567 | 1,570 | ±0 | ±0% | 400 |
| 2023/05/02 | 1,552 | 1,570 | 1,552 | 1,570 | +18 | +1.2% | 400 |
| 2023/05/01 | 1,546 | 1,552 | 1,546 | 1,552 | +5 | +0.3% | 300 |
| 2023/04/28 | 1,577 | 1,577 | 1,547 | 1,547 | -33 | -2.1% | 200 |
| 2023/04/27 | 1,590 | 1,590 | 1,550 | 1,580 | +70 | +4.6% | 9,000 |
| 2023/04/26 | 1,512 | 1,512 | 1,496 | 1,510 | -2 | -0.1% | 1,000 |
| 2023/04/25 | 1,514 | 1,519 | 1,512 | 1,512 | -2 | -0.1% | 1,000 |
| 2023/04/24 | 1,514 | 1,514 | 1,514 | 1,514 | -15 | -1% | 400 |
| 2023/04/21 | 1,520 | 1,529 | 1,520 | 1,529 | +14 | +0.9% | 200 |
| 2023/04/20 | 1,510 | 1,520 | 1,510 | 1,515 | -5 | -0.3% | 800 |
| 2023/04/19 | 1,501 | 1,520 | 1,501 | 1,520 | +19 | +1.3% | 300 |
| 2023/04/18 | 1,498 | 1,519 | 1,498 | 1,501 | +11 | +0.7% | 1,900 |
451～
500
件表示中 / 3692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 | 57,700円 | +1.0% | +15.0% | 1.21% | 13.73倍 | 1.33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 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ピクスタ | 91,000円 | +4.1% | -60.2% | 4.95% | 9.99倍 | 1.40倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ポプラ | 17,500円 | -4.4% | -9.5% | 0.00% | 10.38倍 | 58.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
