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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,490 | 1,490 | 1,490 | 1,490 | +9 | +0.6% | 400 |
| 2023/02/01 | 1,481 | 1,481 | 1,481 | 1,481 | +3 | +0.2% | 200 |
| 2023/01/31 | 1,478 | 1,478 | 1,478 | 1,478 | - | - | 200 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 1,468 | 1,499 | 1,468 | 1,499 | +32 | +2.2% | 800 |
| 2023/01/26 | 1,481 | 1,481 | 1,467 | 1,467 | -14 | -0.9% | 800 |
| 2023/01/25 | 1,483 | 1,484 | 1,481 | 1,481 | +9 | +0.6% | 500 |
| 2023/01/24 | 1,472 | 1,472 | 1,472 | 1,472 | +7 | +0.5% | 300 |
| 2023/01/23 | 1,469 | 1,469 | 1,465 | 1,465 | +4 | +0.3% | 300 |
| 2023/01/20 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 100 |
| 2023/01/19 | 1,455 | 1,472 | 1,455 | 1,461 | -10 | -0.7% | 800 |
| 2023/01/18 | 1,469 | 1,471 | 1,466 | 1,471 | +2 | +0.1% | 800 |
| 2023/01/17 | 1,439 | 1,474 | 1,439 | 1,469 | +16 | +1.1% | 400 |
| 2023/01/16 | 1,485 | 1,485 | 1,453 | 1,453 | -6 | -0.4% | 800 |
| 2023/01/13 | 1,438 | 1,459 | 1,435 | 1,459 | ±0 | ±0% | 2,200 |
| 2023/01/12 | 1,455 | 1,489 | 1,455 | 1,459 | +14 | +1% | 600 |
| 2023/01/11 | 1,445 | 1,445 | 1,445 | 1,445 | -7 | -0.5% | 100 |
| 2023/01/10 | 1,450 | 1,452 | 1,450 | 1,452 | ±0 | ±0% | 700 |
| 2023/01/06 | 1,452 | 1,452 | 1,452 | 1,452 | -21 | -1.4% | 100 |
| 2023/01/05 | 1,473 | 1,473 | 1,473 | 1,473 | ±0 | ±0% | 200 |
| 2023/01/04 | 1,455 | 1,479 | 1,448 | 1,473 | +18 | +1.2% | 600 |
| 2022/12/30 | 1,455 | 1,455 | 1,455 | 1,455 | - | - | 200 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,440 | 1,441 | 1,440 | 1,441 | +5 | +0.3% | 200 |
| 2022/12/27 | 1,454 | 1,454 | 1,436 | 1,436 | -18 | -1.2% | 400 |
| 2022/12/26 | 1,490 | 1,490 | 1,430 | 1,454 | -55 | -3.6% | 1,000 |
| 2022/12/23 | 1,455 | 1,509 | 1,455 | 1,509 | +25 | +1.7% | 1,000 |
| 2022/12/22 | 1,484 | 1,484 | 1,479 | 1,484 | +49 | +3.4% | 800 |
| 2022/12/21 | 1,442 | 1,445 | 1,435 | 1,435 | -5 | -0.3% | 1,100 |
| 2022/12/20 | 1,490 | 1,490 | 1,440 | 1,440 | -51 | -3.4% | 2,600 |
| 2022/12/19 | 1,491 | 1,491 | 1,491 | 1,491 | - | - | 100 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,514 | 1,530 | 1,510 | 1,510 | +4 | +0.3% | 2,300 |
| 2022/12/14 | 1,485 | 1,550 | 1,485 | 1,506 | +23 | +1.6% | 1,700 |
| 2022/12/13 | 1,483 | 1,483 | 1,483 | 1,483 | ±0 | ±0% | 200 |
| 2022/12/12 | 1,494 | 1,497 | 1,483 | 1,483 | -11 | -0.7% | 2,400 |
| 2022/12/09 | 1,506 | 1,506 | 1,494 | 1,494 | -13 | -0.9% | 400 |
| 2022/12/08 | 1,506 | 1,507 | 1,489 | 1,507 | -5 | -0.3% | 700 |
| 2022/12/07 | 1,550 | 1,555 | 1,510 | 1,512 | -35 | -2.3% | 2,800 |
| 2022/12/06 | 1,484 | 1,548 | 1,484 | 1,547 | +27 | +1.8% | 1,300 |
| 2022/12/05 | 1,480 | 1,520 | 1,480 | 1,520 | +40 | +2.7% | 3,000 |
| 2022/12/02 | 1,451 | 1,480 | 1,451 | 1,480 | +27 | +1.9% | 3,000 |
| 2022/12/01 | 1,444 | 1,454 | 1,444 | 1,453 | +8 | +0.6% | 500 |
| 2022/11/30 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 200 |
| 2022/11/29 | 1,439 | 1,445 | 1,439 | 1,445 | +6 | +0.4% | 400 |
| 2022/11/28 | 1,442 | 1,442 | 1,439 | 1,439 | ±0 | ±0% | 400 |
| 2022/11/25 | 1,439 | 1,439 | 1,439 | 1,439 | -4 | -0.3% | 500 |
| 2022/11/24 | 1,440 | 1,443 | 1,440 | 1,443 | +1 | +0.1% | 700 |
| 2022/11/22 | 1,442 | 1,442 | 1,442 | 1,442 | ±0 | ±0% | 100 |
| 2022/11/21 | 1,446 | 1,450 | 1,442 | 1,442 | -4 | -0.3% | 400 |
551～
600
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
