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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 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 |
| 2023/04/17 | 1,497 | 1,497 | 1,489 | 1,490 | +3 | +0.2% | 900 |
| 2023/04/14 | 1,481 | 1,487 | 1,481 | 1,487 | +7 | +0.5% | 500 |
| 2023/04/13 | 1,478 | 1,480 | 1,478 | 1,480 | +2 | +0.1% | 500 |
| 2023/04/12 | 1,484 | 1,486 | 1,478 | 1,478 | -2 | -0.1% | 800 |
| 2023/04/11 | 1,482 | 1,482 | 1,480 | 1,480 | - | - | 1,000 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/07 | 1,486 | 1,492 | 1,486 | 1,492 | +2 | +0.1% | 200 |
| 2023/04/06 | 1,486 | 1,490 | 1,486 | 1,490 | +4 | +0.3% | 200 |
| 2023/04/05 | 1,488 | 1,488 | 1,486 | 1,486 | +2 | +0.1% | 300 |
| 2023/04/04 | 1,485 | 1,485 | 1,484 | 1,484 | -1 | -0.1% | 200 |
| 2023/04/03 | 1,490 | 1,490 | 1,485 | 1,485 | -3 | -0.2% | 400 |
| 2023/03/31 | 1,489 | 1,489 | 1,488 | 1,488 | -12 | -0.8% | 300 |
| 2023/03/30 | 1,474 | 1,500 | 1,474 | 1,500 | +30 | +2% | 1,000 |
| 2023/03/29 | 1,495 | 1,495 | 1,465 | 1,470 | - | - | 300 |
| 2023/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/27 | 1,463 | 1,495 | 1,463 | 1,495 | +30 | +2% | 1,800 |
| 2023/03/24 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 100 |
| 2023/03/23 | 1,465 | 1,465 | 1,465 | 1,465 | +3 | +0.2% | 100 |
| 2023/03/22 | 1,470 | 1,470 | 1,462 | 1,462 | - | - | 200 |
| 2023/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/17 | 1,461 | 1,461 | 1,461 | 1,461 | +1 | +0.1% | 100 |
| 2023/03/16 | 1,460 | 1,460 | 1,460 | 1,460 | -1 | -0.1% | 500 |
| 2023/03/15 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 500 |
| 2023/03/14 | 1,475 | 1,475 | 1,461 | 1,461 | -29 | -1.9% | 600 |
| 2023/03/13 | 1,492 | 1,492 | 1,490 | 1,490 | -4 | -0.3% | 300 |
| 2023/03/10 | 1,467 | 1,494 | 1,467 | 1,494 | +24 | +1.6% | 1,100 |
501～
550
件表示中 / 3716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 | 62,700円 | +1.0% | +15.0% | 1.12% | 14.92倍 | 1.44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 |
| 大 和 | 38,500円 | +0.4% | +5.6% | 0.00% | 21.59倍 | 0.41倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| 文教堂ＨＤ | 5,200円 | +0.5% | +22.8% | 0.00% | 42.62倍 | -10.92倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| 東天紅 | 86,600円 | +1.9% | +2.0% | 1.73% | 5.05倍 | 0.33倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33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
