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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 1,400 | 1,400 | 1,400 | 1,400 | -19 | -1.3% | 400 |
| 2022/04/05 | 1,416 | 1,419 | 1,416 | 1,419 | +8 | +0.6% | 300 |
| 2022/04/04 | 1,407 | 1,411 | 1,407 | 1,411 | +4 | +0.3% | 400 |
| 2022/04/01 | 1,390 | 1,408 | 1,390 | 1,407 | +7 | +0.5% | 500 |
| 2022/03/31 | 1,400 | 1,400 | 1,376 | 1,400 | +23 | +1.7% | 1,900 |
| 2022/03/30 | 1,378 | 1,378 | 1,370 | 1,377 | +15 | +1.1% | 600 |
| 2022/03/29 | 1,341 | 1,377 | 1,341 | 1,362 | +22 | +1.6% | 600 |
| 2022/03/28 | 1,340 | 1,340 | 1,340 | 1,340 | +2 | +0.1% | 100 |
| 2022/03/25 | 1,338 | 1,338 | 1,338 | 1,338 | +1 | +0.1% | 100 |
| 2022/03/24 | 1,353 | 1,356 | 1,337 | 1,337 | -35 | -2.6% | 1,100 |
| 2022/03/23 | 1,366 | 1,372 | 1,366 | 1,372 | +8 | +0.6% | 700 |
| 2022/03/22 | 1,349 | 1,364 | 1,323 | 1,364 | - | - | 500 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 1,340 | 1,340 | 1,333 | 1,333 | - | - | 200 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,338 | 1,344 | 1,338 | 1,344 | +20 | +1.5% | 800 |
| 2022/03/14 | 1,319 | 1,324 | 1,319 | 1,324 | +4 | +0.3% | 400 |
| 2022/03/11 | 1,320 | 1,320 | 1,320 | 1,320 | +46 | +3.6% | 100 |
| 2022/03/10 | 1,274 | 1,274 | 1,274 | 1,274 | +1 | +0.1% | 100 |
| 2022/03/09 | 1,281 | 1,281 | 1,273 | 1,273 | -22 | -1.7% | 400 |
| 2022/03/08 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 100 |
| 2022/03/07 | 1,300 | 1,300 | 1,295 | 1,295 | -33 | -2.5% | 800 |
| 2022/03/04 | 1,335 | 1,335 | 1,328 | 1,328 | +23 | +1.8% | 300 |
| 2022/03/03 | 1,304 | 1,305 | 1,304 | 1,305 | +1 | +0.1% | 300 |
| 2022/03/02 | 1,304 | 1,304 | 1,304 | 1,304 | -1 | -0.1% | 300 |
| 2022/03/01 | 1,310 | 1,312 | 1,302 | 1,305 | -5 | -0.4% | 700 |
| 2022/02/28 | 1,312 | 1,312 | 1,300 | 1,310 | -5 | -0.4% | 600 |
| 2022/02/25 | 1,303 | 1,315 | 1,302 | 1,315 | ±0 | ±0% | 500 |
| 2022/02/24 | 1,335 | 1,335 | 1,315 | 1,315 | -16 | -1.2% | 600 |
| 2022/02/22 | 1,335 | 1,335 | 1,331 | 1,331 | -15 | -1.1% | 300 |
| 2022/02/21 | 1,356 | 1,356 | 1,346 | 1,346 | -13 | -1% | 200 |
| 2022/02/18 | 1,359 | 1,359 | 1,359 | 1,359 | -6 | -0.4% | 100 |
| 2022/02/17 | 1,356 | 1,365 | 1,356 | 1,365 | +13 | +1% | 300 |
| 2022/02/16 | 1,353 | 1,356 | 1,352 | 1,352 | +22 | +1.7% | 300 |
| 2022/02/15 | 1,327 | 1,333 | 1,327 | 1,330 | -27 | -2% | 1,400 |
| 2022/02/14 | 1,354 | 1,357 | 1,330 | 1,357 | +33 | +2.5% | 700 |
| 2022/02/10 | 1,324 | 1,324 | 1,324 | 1,324 | +3 | +0.2% | 200 |
| 2022/02/09 | 1,350 | 1,350 | 1,321 | 1,321 | -27 | -2% | 300 |
| 2022/02/08 | 1,344 | 1,348 | 1,344 | 1,348 | +27 | +2% | 200 |
| 2022/02/07 | 1,321 | 1,321 | 1,321 | 1,321 | - | - | 100 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 2,000 |
| 2022/02/02 | 1,324 | 1,347 | 1,320 | 1,320 | -1 | -0.1% | 900 |
| 2022/02/01 | 1,320 | 1,330 | 1,320 | 1,321 | +1 | +0.1% | 300 |
| 2022/01/31 | 1,348 | 1,348 | 1,318 | 1,320 | -28 | -2.1% | 300 |
| 2022/01/28 | 1,348 | 1,348 | 1,348 | 1,348 | +7 | +0.5% | 200 |
| 2022/01/27 | 1,305 | 1,341 | 1,305 | 1,341 | +11 | +0.8% | 400 |
| 2022/01/26 | 1,330 | 1,330 | 1,330 | 1,330 | +20 | +1.5% | 300 |
751～
800
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
