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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,480 | 1,480 | 1,427 | 1,427 | -57 | -3.8% | 1,500 |
| 2022/09/02 | 1,489 | 1,490 | 1,480 | 1,484 | -45 | -2.9% | 800 |
| 2022/09/01 | 1,518 | 1,529 | 1,422 | 1,529 | +3 | +0.2% | 3,300 |
| 2022/08/31 | 1,508 | 1,526 | 1,500 | 1,526 | +2 | +0.1% | 2,200 |
| 2022/08/30 | 1,494 | 1,528 | 1,494 | 1,524 | -96 | -5.9% | 9,800 |
| 2022/08/29 | 1,590 | 1,620 | 1,590 | 1,620 | ±0 | ±0% | 8,800 |
| 2022/08/26 | 1,608 | 1,620 | 1,607 | 1,620 | +11 | +0.7% | 4,200 |
| 2022/08/25 | 1,607 | 1,610 | 1,607 | 1,609 | ±0 | ±0% | 1,400 |
| 2022/08/24 | 1,602 | 1,618 | 1,602 | 1,609 | ±0 | ±0% | 1,900 |
| 2022/08/23 | 1,599 | 1,609 | 1,599 | 1,609 | +13 | +0.8% | 1,500 |
| 2022/08/22 | 1,600 | 1,600 | 1,590 | 1,596 | +1 | +0.1% | 1,300 |
| 2022/08/19 | 1,585 | 1,605 | 1,585 | 1,595 | +10 | +0.6% | 2,000 |
| 2022/08/18 | 1,592 | 1,595 | 1,583 | 1,585 | -24 | -1.5% | 2,000 |
| 2022/08/17 | 1,601 | 1,609 | 1,590 | 1,609 | +11 | +0.7% | 1,300 |
| 2022/08/16 | 1,586 | 1,600 | 1,586 | 1,598 | +2 | +0.1% | 2,100 |
| 2022/08/15 | 1,590 | 1,596 | 1,578 | 1,596 | +14 | +0.9% | 1,900 |
| 2022/08/12 | 1,579 | 1,589 | 1,579 | 1,582 | +17 | +1.1% | 1,900 |
| 2022/08/10 | 1,565 | 1,579 | 1,563 | 1,565 | -8 | -0.5% | 800 |
| 2022/08/09 | 1,574 | 1,574 | 1,565 | 1,573 | +25 | +1.6% | 1,100 |
| 2022/08/08 | 1,545 | 1,560 | 1,545 | 1,548 | +3 | +0.2% | 1,200 |
| 2022/08/05 | 1,546 | 1,547 | 1,545 | 1,545 | -1 | -0.1% | 600 |
| 2022/08/04 | 1,540 | 1,546 | 1,540 | 1,546 | ±0 | ±0% | 400 |
| 2022/08/03 | 1,546 | 1,546 | 1,540 | 1,546 | +3 | +0.2% | 700 |
| 2022/08/02 | 1,546 | 1,549 | 1,540 | 1,543 | -3 | -0.2% | 1,000 |
| 2022/08/01 | 1,530 | 1,546 | 1,530 | 1,546 | +9 | +0.6% | 2,300 |
| 2022/07/29 | 1,543 | 1,545 | 1,537 | 1,537 | -7 | -0.5% | 1,100 |
| 2022/07/28 | 1,549 | 1,549 | 1,536 | 1,544 | +4 | +0.3% | 1,700 |
| 2022/07/27 | 1,541 | 1,555 | 1,540 | 1,540 | -18 | -1.2% | 600 |
| 2022/07/26 | 1,558 | 1,558 | 1,558 | 1,558 | +11 | +0.7% | 500 |
| 2022/07/25 | 1,540 | 1,554 | 1,539 | 1,547 | +7 | +0.5% | 1,000 |
| 2022/07/22 | 1,540 | 1,540 | 1,539 | 1,540 | +5 | +0.3% | 400 |
| 2022/07/21 | 1,535 | 1,535 | 1,535 | 1,535 | -5 | -0.3% | 100 |
| 2022/07/20 | 1,530 | 1,543 | 1,530 | 1,540 | -4 | -0.3% | 1,000 |
| 2022/07/19 | 1,555 | 1,555 | 1,528 | 1,544 | -4 | -0.3% | 2,100 |
| 2022/07/15 | 1,567 | 1,567 | 1,548 | 1,548 | -17 | -1.1% | 2,700 |
| 2022/07/14 | 1,540 | 1,575 | 1,540 | 1,565 | +30 | +2% | 2,300 |
| 2022/07/13 | 1,536 | 1,536 | 1,535 | 1,535 | -24 | -1.5% | 400 |
| 2022/07/12 | 1,533 | 1,559 | 1,533 | 1,559 | +24 | +1.6% | 500 |
| 2022/07/11 | 1,565 | 1,565 | 1,533 | 1,535 | -15 | -1% | 600 |
| 2022/07/08 | 1,566 | 1,568 | 1,550 | 1,550 | -10 | -0.6% | 1,300 |
| 2022/07/07 | 1,558 | 1,560 | 1,558 | 1,560 | +12 | +0.8% | 200 |
| 2022/07/06 | 1,548 | 1,548 | 1,548 | 1,548 | -2 | -0.1% | 100 |
| 2022/07/05 | 1,546 | 1,550 | 1,546 | 1,550 | +7 | +0.5% | 500 |
| 2022/07/04 | 1,530 | 1,543 | 1,530 | 1,543 | +28 | +1.8% | 900 |
| 2022/07/01 | 1,522 | 1,522 | 1,515 | 1,515 | +5 | +0.3% | 300 |
| 2022/06/30 | 1,550 | 1,557 | 1,500 | 1,510 | -56 | -3.6% | 3,400 |
| 2022/06/29 | 1,571 | 1,571 | 1,516 | 1,566 | -6 | -0.4% | 1,300 |
| 2022/06/28 | 1,572 | 1,572 | 1,572 | 1,572 | ±0 | ±0% | 100 |
| 2022/06/27 | 1,543 | 1,573 | 1,543 | 1,572 | +28 | +1.8% | 400 |
| 2022/06/24 | 1,518 | 1,545 | 1,518 | 1,544 | +21 | +1.4% | 700 |
651～
700
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
