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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2024/11/28 | 1,410 | 1,430 | 1,410 | 1,420 | +10 | +0.7% | 500 |
| 2024/11/27 | 1,403 | 1,415 | 1,403 | 1,410 | +17 | +1.2% | 1,800 |
| 2024/11/26 | 1,393 | 1,393 | 1,393 | 1,393 | ±0 | ±0% | 400 |
| 2024/11/25 | 1,395 | 1,405 | 1,393 | 1,393 | - | - | 700 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 1,393 | 1,395 | 1,393 | 1,395 | ±0 | ±0% | 200 |
| 2024/11/20 | 1,395 | 1,395 | 1,395 | 1,395 | -4 | -0.3% | 100 |
| 2024/11/19 | 1,408 | 1,408 | 1,399 | 1,399 | -6 | -0.4% | 200 |
| 2024/11/18 | 1,404 | 1,405 | 1,404 | 1,405 | +1 | +0.1% | 300 |
| 2024/11/15 | 1,406 | 1,406 | 1,404 | 1,404 | -5 | -0.4% | 500 |
| 2024/11/14 | 1,404 | 1,409 | 1,400 | 1,409 | -5 | -0.4% | 900 |
| 2024/11/13 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 100 |
| 2024/11/12 | 1,414 | 1,414 | 1,408 | 1,414 | +2 | +0.1% | 600 |
| 2024/11/11 | 1,391 | 1,412 | 1,391 | 1,412 | +21 | +1.5% | 400 |
| 2024/11/08 | 1,399 | 1,399 | 1,391 | 1,391 | -1 | -0.1% | 700 |
| 2024/11/07 | 1,392 | 1,400 | 1,392 | 1,392 | +2 | +0.1% | 300 |
| 2024/11/06 | 1,403 | 1,403 | 1,390 | 1,390 | -14 | -1% | 700 |
| 2024/11/05 | 1,380 | 1,404 | 1,380 | 1,404 | +24 | +1.7% | 500 |
| 2024/11/01 | 1,409 | 1,409 | 1,376 | 1,380 | -28 | -2% | 1,200 |
| 2024/10/31 | 1,408 | 1,408 | 1,408 | 1,408 | - | - | 100 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 1,408 | 1,409 | 1,408 | 1,408 | +8 | +0.6% | 400 |
| 2024/10/28 | 1,407 | 1,407 | 1,398 | 1,400 | -8 | -0.6% | 900 |
| 2024/10/25 | 1,415 | 1,415 | 1,408 | 1,408 | -8 | -0.6% | 1,300 |
| 2024/10/24 | 1,416 | 1,416 | 1,416 | 1,416 | -11 | -0.8% | 200 |
| 2024/10/23 | 1,416 | 1,427 | 1,416 | 1,427 | +12 | +0.8% | 400 |
| 2024/10/22 | 1,429 | 1,429 | 1,415 | 1,415 | -14 | -1% | 300 |
| 2024/10/21 | 1,429 | 1,429 | 1,429 | 1,429 | +15 | +1.1% | 100 |
| 2024/10/18 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 100 |
| 2024/10/17 | 1,422 | 1,422 | 1,413 | 1,414 | -9 | -0.6% | 500 |
| 2024/10/16 | 1,410 | 1,423 | 1,410 | 1,423 | +13 | +0.9% | 200 |
| 2024/10/15 | 1,455 | 1,455 | 1,409 | 1,410 | -21 | -1.5% | 3,600 |
| 2024/10/11 | 1,428 | 1,431 | 1,428 | 1,431 | +5 | +0.4% | 200 |
| 2024/10/10 | 1,425 | 1,450 | 1,425 | 1,426 | +1 | +0.1% | 1,400 |
| 2024/10/09 | 1,439 | 1,449 | 1,425 | 1,425 | -5 | -0.3% | 1,300 |
| 2024/10/08 | 1,422 | 1,430 | 1,422 | 1,430 | +11 | +0.8% | 600 |
| 2024/10/07 | 1,413 | 1,419 | 1,413 | 1,419 | +10 | +0.7% | 200 |
| 2024/10/04 | 1,409 | 1,409 | 1,409 | 1,409 | -1 | -0.1% | 400 |
| 2024/10/03 | 1,408 | 1,410 | 1,408 | 1,410 | +7 | +0.5% | 500 |
| 2024/10/02 | 1,403 | 1,403 | 1,403 | 1,403 | -7 | -0.5% | 300 |
| 2024/10/01 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 200 |
| 2024/09/30 | 1,408 | 1,418 | 1,400 | 1,410 | +8 | +0.6% | 2,300 |
| 2024/09/27 | 1,415 | 1,418 | 1,401 | 1,402 | -3 | -0.2% | 600 |
| 2024/09/26 | 1,415 | 1,415 | 1,405 | 1,405 | -9 | -0.6% | 500 |
| 2024/09/25 | 1,412 | 1,414 | 1,412 | 1,414 | +2 | +0.1% | 1,100 |
| 2024/09/24 | 1,412 | 1,412 | 1,412 | 1,412 | ±0 | ±0% | 300 |
| 2024/09/20 | 1,410 | 1,412 | 1,410 | 1,412 | -1 | -0.1% | 400 |
| 2024/09/19 | 1,411 | 1,413 | 1,406 | 1,413 | +2 | +0.1% | 900 |
| 2024/09/18 | 1,419 | 1,419 | 1,411 | 1,411 | ±0 | ±0% | 500 |
101～
150
件表示中 / 3691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 | 57,600円 | +1.0% | +15.0% | 1.22% | 13.70倍 | 1.32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 |
| 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 |
| 文教堂ＨＤ | 4,800円 | +0.5% | +22.8% | 0.00% | 39.34倍 | -10.08倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ポプラ | 17,700円 | -4.4% | -9.5% | 0.00% | 10.50倍 | 59.00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 |
| サイカ屋 | 40,800円 | -8.5% | +6.0% | 0.00% | 20.21倍 | 2.62倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
