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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,434 | 1,446 | 1,434 | 1,446 | +6 | +0.4% | 200 |
| 2022/11/17 | 1,440 | 1,440 | 1,440 | 1,440 | -6 | -0.4% | 300 |
| 2022/11/16 | 1,446 | 1,446 | 1,446 | 1,446 | +14 | +1% | 300 |
| 2022/11/15 | 1,443 | 1,445 | 1,432 | 1,432 | -18 | -1.2% | 1,700 |
| 2022/11/14 | 1,444 | 1,450 | 1,441 | 1,450 | +6 | +0.4% | 700 |
| 2022/11/11 | 1,444 | 1,449 | 1,444 | 1,444 | -2 | -0.1% | 400 |
| 2022/11/10 | 1,467 | 1,476 | 1,446 | 1,446 | +8 | +0.6% | 900 |
| 2022/11/09 | 1,439 | 1,439 | 1,438 | 1,438 | +1 | +0.1% | 500 |
| 2022/11/08 | 1,437 | 1,437 | 1,437 | 1,437 | ±0 | ±0% | 100 |
| 2022/11/07 | 1,433 | 1,450 | 1,430 | 1,437 | -13 | -0.9% | 600 |
| 2022/11/04 | 1,451 | 1,451 | 1,450 | 1,450 | -19 | -1.3% | 400 |
| 2022/11/02 | 1,430 | 1,499 | 1,430 | 1,469 | +18 | +1.2% | 1,700 |
| 2022/11/01 | 1,451 | 1,451 | 1,451 | 1,451 | +16 | +1.1% | 100 |
| 2022/10/31 | 1,435 | 1,435 | 1,435 | 1,435 | -10 | -0.7% | 300 |
| 2022/10/28 | 1,432 | 1,445 | 1,432 | 1,445 | +14 | +1% | 300 |
| 2022/10/27 | 1,433 | 1,433 | 1,431 | 1,431 | -4 | -0.3% | 300 |
| 2022/10/26 | 1,450 | 1,450 | 1,429 | 1,435 | -20 | -1.4% | 500 |
| 2022/10/25 | 1,428 | 1,455 | 1,428 | 1,455 | +25 | +1.7% | 200 |
| 2022/10/24 | 1,445 | 1,463 | 1,420 | 1,430 | -15 | -1% | 2,500 |
| 2022/10/21 | 1,431 | 1,448 | 1,431 | 1,445 | +14 | +1% | 400 |
| 2022/10/20 | 1,455 | 1,455 | 1,427 | 1,431 | -23 | -1.6% | 1,200 |
| 2022/10/19 | 1,460 | 1,460 | 1,440 | 1,454 | -6 | -0.4% | 1,300 |
| 2022/10/18 | 1,465 | 1,465 | 1,444 | 1,460 | +17 | +1.2% | 1,000 |
| 2022/10/17 | 1,467 | 1,467 | 1,416 | 1,443 | -57 | -3.8% | 4,300 |
| 2022/10/14 | 1,470 | 1,530 | 1,470 | 1,500 | +40 | +2.7% | 3,900 |
| 2022/10/13 | 1,486 | 1,486 | 1,460 | 1,460 | -28 | -1.9% | 1,700 |
| 2022/10/12 | 1,480 | 1,488 | 1,480 | 1,488 | +8 | +0.5% | 1,300 |
| 2022/10/11 | 1,440 | 1,480 | 1,440 | 1,480 | -8 | -0.5% | 1,800 |
| 2022/10/07 | 1,470 | 1,489 | 1,459 | 1,488 | - | - | 700 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,434 | 1,441 | 1,434 | 1,440 | +9 | +0.6% | 400 |
| 2022/10/04 | 1,421 | 1,431 | 1,421 | 1,431 | +11 | +0.8% | 300 |
| 2022/10/03 | 1,420 | 1,420 | 1,420 | 1,420 | -1 | -0.1% | 100 |
| 2022/09/30 | 1,425 | 1,425 | 1,421 | 1,421 | -5 | -0.4% | 300 |
| 2022/09/29 | 1,417 | 1,426 | 1,417 | 1,426 | +10 | +0.7% | 300 |
| 2022/09/28 | 1,430 | 1,430 | 1,416 | 1,416 | -31 | -2.1% | 1,200 |
| 2022/09/27 | 1,430 | 1,447 | 1,430 | 1,447 | ±0 | ±0% | 400 |
| 2022/09/26 | 1,435 | 1,447 | 1,435 | 1,447 | +10 | +0.7% | 400 |
| 2022/09/22 | 1,453 | 1,453 | 1,434 | 1,437 | -16 | -1.1% | 400 |
| 2022/09/21 | 1,437 | 1,460 | 1,435 | 1,453 | -4 | -0.3% | 800 |
| 2022/09/20 | 1,455 | 1,459 | 1,455 | 1,457 | +2 | +0.1% | 600 |
| 2022/09/16 | 1,462 | 1,462 | 1,455 | 1,455 | -37 | -2.5% | 800 |
| 2022/09/15 | 1,543 | 1,543 | 1,455 | 1,492 | -32 | -2.1% | 4,700 |
| 2022/09/14 | 1,432 | 1,524 | 1,432 | 1,524 | +92 | +6.4% | 4,300 |
| 2022/09/13 | 1,430 | 1,465 | 1,422 | 1,432 | +13 | +0.9% | 1,700 |
| 2022/09/12 | 1,400 | 1,430 | 1,400 | 1,419 | +19 | +1.4% | 1,200 |
| 2022/09/09 | 1,395 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 400 |
| 2022/09/08 | 1,408 | 1,408 | 1,400 | 1,400 | -9 | -0.6% | 1,000 |
| 2022/09/07 | 1,400 | 1,409 | 1,400 | 1,409 | -1 | -0.1% | 600 |
| 2022/09/06 | 1,415 | 1,415 | 1,409 | 1,410 | -17 | -1.2% | 1,900 |
601～
650
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
