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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,311 | 1,311 | 1,310 | 1,310 | -23 | -1.7% | 300 |
| 2022/01/24 | 1,324 | 1,338 | 1,308 | 1,333 | +7 | +0.5% | 700 |
| 2022/01/21 | 1,304 | 1,326 | 1,300 | 1,326 | ±0 | ±0% | 1,200 |
| 2022/01/20 | 1,350 | 1,350 | 1,326 | 1,326 | -29 | -2.1% | 1,000 |
| 2022/01/19 | 1,378 | 1,378 | 1,329 | 1,355 | -23 | -1.7% | 1,200 |
| 2022/01/18 | 1,380 | 1,380 | 1,353 | 1,378 | -2 | -0.1% | 500 |
| 2022/01/17 | 1,391 | 1,392 | 1,370 | 1,380 | +1 | +0.1% | 800 |
| 2022/01/14 | 1,439 | 1,439 | 1,281 | 1,379 | -126 | -8.4% | 13,600 |
| 2022/01/13 | 1,505 | 1,505 | 1,499 | 1,505 | -6 | -0.4% | 300 |
| 2022/01/12 | 1,497 | 1,511 | 1,488 | 1,511 | +33 | +2.2% | 1,100 |
| 2022/01/11 | 1,477 | 1,507 | 1,464 | 1,478 | +2 | +0.1% | 2,000 |
| 2022/01/07 | 1,513 | 1,513 | 1,476 | 1,476 | -26 | -1.7% | 700 |
| 2022/01/06 | 1,490 | 1,516 | 1,490 | 1,502 | +11 | +0.7% | 700 |
| 2022/01/05 | 1,497 | 1,510 | 1,491 | 1,491 | -6 | -0.4% | 400 |
| 2022/01/04 | 1,502 | 1,502 | 1,497 | 1,497 | +25 | +1.7% | 200 |
| 2021/12/30 | 1,472 | 1,472 | 1,472 | 1,472 | -1 | -0.1% | 400 |
| 2021/12/29 | 1,466 | 1,473 | 1,466 | 1,473 | +7 | +0.5% | 700 |
| 2021/12/28 | 1,471 | 1,471 | 1,466 | 1,466 | -4 | -0.3% | 700 |
| 2021/12/27 | 1,468 | 1,470 | 1,468 | 1,470 | -7 | -0.5% | 1,100 |
| 2021/12/24 | 1,463 | 1,477 | 1,463 | 1,477 | +14 | +1% | 800 |
| 2021/12/23 | 1,479 | 1,479 | 1,461 | 1,463 | -30 | -2% | 900 |
| 2021/12/22 | 1,493 | 1,493 | 1,493 | 1,493 | -1 | -0.1% | 100 |
| 2021/12/21 | 1,471 | 1,494 | 1,460 | 1,494 | +22 | +1.5% | 1,000 |
| 2021/12/20 | 1,472 | 1,477 | 1,472 | 1,472 | -2 | -0.1% | 800 |
| 2021/12/17 | 1,474 | 1,474 | 1,474 | 1,474 | -2 | -0.1% | 300 |
| 2021/12/16 | 1,493 | 1,510 | 1,475 | 1,476 | -21 | -1.4% | 1,500 |
| 2021/12/15 | 1,495 | 1,497 | 1,495 | 1,497 | +15 | +1% | 1,300 |
| 2021/12/14 | 1,481 | 1,482 | 1,474 | 1,482 | +12 | +0.8% | 1,000 |
| 2021/12/13 | 1,462 | 1,473 | 1,462 | 1,470 | +8 | +0.5% | 700 |
| 2021/12/10 | 1,465 | 1,465 | 1,462 | 1,462 | +2 | +0.1% | 200 |
| 2021/12/09 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2021/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/07 | 1,460 | 1,460 | 1,460 | 1,460 | +8 | +0.6% | 100 |
| 2021/12/06 | 1,476 | 1,482 | 1,452 | 1,452 | - | - | 700 |
| 2021/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/02 | 1,489 | 1,489 | 1,462 | 1,476 | - | - | 1,800 |
| 2021/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/30 | 1,485 | 1,490 | 1,480 | 1,489 | +5 | +0.3% | 1,000 |
| 2021/11/29 | 1,450 | 1,568 | 1,450 | 1,484 | -31 | -2% | 2,000 |
| 2021/11/26 | 1,507 | 1,515 | 1,507 | 1,515 | -24 | -1.6% | 500 |
| 2021/11/25 | 1,518 | 1,539 | 1,481 | 1,539 | +21 | +1.4% | 1,300 |
| 2021/11/24 | 1,502 | 1,518 | 1,481 | 1,518 | +18 | +1.2% | 2,100 |
| 2021/11/22 | 1,499 | 1,500 | 1,499 | 1,500 | +29 | +2% | 400 |
| 2021/11/19 | 1,466 | 1,511 | 1,466 | 1,471 | -8 | -0.5% | 1,500 |
| 2021/11/18 | 1,461 | 1,479 | 1,460 | 1,479 | -1 | -0.1% | 400 |
| 2021/11/17 | 1,460 | 1,480 | 1,460 | 1,480 | -20 | -1.3% | 500 |
| 2021/11/16 | 1,485 | 1,500 | 1,479 | 1,500 | +15 | +1% | 900 |
| 2021/11/15 | 1,508 | 1,508 | 1,485 | 1,485 | +23 | +1.6% | 1,300 |
| 2021/11/12 | 1,472 | 1,472 | 1,462 | 1,462 | -10 | -0.7% | 1,000 |
| 2021/11/11 | 1,453 | 1,472 | 1,453 | 1,472 | +19 | +1.3% | 600 |
801～
850
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 | 58,300円 | +1.0% | +15.0% | 1.20% | 13.87倍 | 1.34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 | 6,000円 | +1.2% | +125.5% | 1.67% | 52.17倍 | 1.82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 | 91,700円 | +4.1% | -60.2% | 4.91% | 10.07倍 | 1.41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 | 18,300円 | -4.4% | -9.5% | 0.00% | 10.85倍 | 61.00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
