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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,523 | 1,523 | 1,523 | 1,523 | +8 | +0.5% | 100 |
| 2022/06/22 | 1,505 | 1,515 | 1,505 | 1,515 | +11 | +0.7% | 200 |
| 2022/06/21 | 1,567 | 1,567 | 1,500 | 1,504 | - | - | 1,600 |
| 2022/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/17 | 1,583 | 1,583 | 1,540 | 1,540 | -55 | -3.4% | 1,500 |
| 2022/06/16 | 1,595 | 1,595 | 1,595 | 1,595 | +10 | +0.6% | 100 |
| 2022/06/15 | 1,606 | 1,606 | 1,585 | 1,585 | -10 | -0.6% | 1,200 |
| 2022/06/14 | 1,584 | 1,595 | 1,584 | 1,595 | +9 | +0.6% | 200 |
| 2022/06/13 | 1,608 | 1,608 | 1,585 | 1,586 | -18 | -1.1% | 1,500 |
| 2022/06/10 | 1,578 | 1,604 | 1,571 | 1,604 | +34 | +2.2% | 2,900 |
| 2022/06/09 | 1,560 | 1,570 | 1,560 | 1,570 | +20 | +1.3% | 1,000 |
| 2022/06/08 | 1,543 | 1,550 | 1,543 | 1,550 | +8 | +0.5% | 400 |
| 2022/06/07 | 1,541 | 1,542 | 1,541 | 1,542 | +1 | +0.1% | 300 |
| 2022/06/06 | 1,560 | 1,560 | 1,541 | 1,541 | +1 | +0.1% | 400 |
| 2022/06/03 | 1,523 | 1,540 | 1,523 | 1,540 | +28 | +1.9% | 300 |
| 2022/06/02 | 1,530 | 1,530 | 1,512 | 1,512 | -22 | -1.4% | 600 |
| 2022/06/01 | 1,541 | 1,541 | 1,534 | 1,534 | -22 | -1.4% | 800 |
| 2022/05/31 | 1,515 | 1,628 | 1,515 | 1,556 | +54 | +3.6% | 5,000 |
| 2022/05/30 | 1,503 | 1,504 | 1,502 | 1,502 | +18 | +1.2% | 1,400 |
| 2022/05/27 | 1,475 | 1,484 | 1,475 | 1,484 | +11 | +0.7% | 800 |
| 2022/05/26 | 1,475 | 1,475 | 1,473 | 1,473 | -7 | -0.5% | 200 |
| 2022/05/25 | 1,464 | 1,480 | 1,464 | 1,480 | +21 | +1.4% | 400 |
| 2022/05/24 | 1,445 | 1,460 | 1,445 | 1,459 | +14 | +1% | 600 |
| 2022/05/23 | 1,445 | 1,445 | 1,445 | 1,445 | +10 | +0.7% | 100 |
| 2022/05/20 | 1,440 | 1,440 | 1,435 | 1,435 | -4 | -0.3% | 600 |
| 2022/05/19 | 1,425 | 1,439 | 1,425 | 1,439 | +16 | +1.1% | 900 |
| 2022/05/18 | 1,417 | 1,424 | 1,417 | 1,423 | +10 | +0.7% | 300 |
| 2022/05/17 | 1,427 | 1,427 | 1,413 | 1,413 | -4 | -0.3% | 1,500 |
| 2022/05/16 | 1,417 | 1,417 | 1,417 | 1,417 | ±0 | ±0% | 700 |
| 2022/05/13 | 1,418 | 1,418 | 1,410 | 1,417 | +5 | +0.4% | 300 |
| 2022/05/12 | 1,430 | 1,434 | 1,410 | 1,412 | -9 | -0.6% | 1,800 |
| 2022/05/11 | 1,430 | 1,430 | 1,421 | 1,421 | +6 | +0.4% | 200 |
| 2022/05/10 | 1,411 | 1,421 | 1,411 | 1,415 | ±0 | ±0% | 900 |
| 2022/05/09 | 1,416 | 1,417 | 1,415 | 1,415 | +5 | +0.4% | 400 |
| 2022/05/06 | 1,401 | 1,410 | 1,401 | 1,410 | +22 | +1.6% | 200 |
| 2022/05/02 | 1,390 | 1,391 | 1,388 | 1,388 | +1 | +0.1% | 1,100 |
| 2022/04/28 | 1,388 | 1,414 | 1,387 | 1,387 | -4 | -0.3% | 800 |
| 2022/04/27 | 1,420 | 1,421 | 1,391 | 1,391 | ±0 | ±0% | 1,200 |
| 2022/04/26 | 1,395 | 1,395 | 1,390 | 1,391 | -2 | -0.1% | 700 |
| 2022/04/25 | 1,382 | 1,393 | 1,381 | 1,393 | -7 | -0.5% | 500 |
| 2022/04/22 | 1,389 | 1,400 | 1,389 | 1,400 | +15 | +1.1% | 500 |
| 2022/04/21 | 1,426 | 1,440 | 1,385 | 1,385 | -41 | -2.9% | 4,300 |
| 2022/04/20 | 1,410 | 1,426 | 1,410 | 1,426 | - | - | 600 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,377 | 1,407 | 1,377 | 1,380 | -20 | -1.4% | 1,400 |
| 2022/04/15 | 1,422 | 1,422 | 1,392 | 1,400 | -15 | -1.1% | 700 |
| 2022/04/14 | 1,417 | 1,431 | 1,385 | 1,415 | -2 | -0.1% | 3,700 |
| 2022/04/13 | 1,416 | 1,445 | 1,416 | 1,417 | +17 | +1.2% | 1,300 |
| 2022/04/12 | 1,400 | 1,400 | 1,400 | 1,400 | +3 | +0.2% | 500 |
| 2022/04/11 | 1,413 | 1,414 | 1,397 | 1,397 | - | - | 900 |
701～
750
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
