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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 1,681 | 1,704 | 1,651 | 1,691 | +9 | +0.5% | 700 |
| 2019/01/31 | 1,684 | 1,719 | 1,682 | 1,682 | - | - | 500 |
| 2019/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/28 | 1,724 | 1,724 | 1,724 | 1,724 | +7 | +0.4% | 100 |
| 2019/01/25 | 1,717 | 1,717 | 1,717 | 1,717 | +4 | +0.2% | 100 |
| 2019/01/24 | 1,656 | 1,716 | 1,655 | 1,713 | +17 | +1% | 800 |
| 2019/01/23 | 1,708 | 1,708 | 1,656 | 1,696 | - | - | 900 |
| 2019/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/21 | 1,759 | 1,759 | 1,719 | 1,719 | -37 | -2.1% | 400 |
| 2019/01/18 | 1,740 | 1,756 | 1,730 | 1,756 | - | - | 1,200 |
| 2019/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/16 | 1,753 | 1,792 | 1,752 | 1,768 | -20 | -1.1% | 800 |
| 2019/01/15 | 1,701 | 1,792 | 1,701 | 1,788 | +111 | +6.6% | 1,000 |
| 2019/01/11 | 1,677 | 1,677 | 1,677 | 1,677 | +13 | +0.8% | 100 |
| 2019/01/10 | 1,650 | 1,664 | 1,650 | 1,664 | -25 | -1.5% | 400 |
| 2019/01/09 | 1,689 | 1,689 | 1,663 | 1,689 | ±0 | ±0% | 1,200 |
| 2019/01/08 | 1,672 | 1,689 | 1,633 | 1,689 | +16 | +1% | 600 |
| 2019/01/07 | 1,522 | 1,674 | 1,522 | 1,673 | +149 | +9.8% | 1,100 |
| 2019/01/04 | 1,569 | 1,569 | 1,500 | 1,524 | -45 | -2.9% | 1,900 |
| 2018/12/28 | 1,676 | 1,702 | 1,569 | 1,569 | -146 | -8.5% | 1,300 |
| 2018/12/27 | 1,675 | 1,716 | 1,674 | 1,715 | +80 | +4.9% | 900 |
| 2018/12/26 | 1,489 | 1,654 | 1,485 | 1,635 | +205 | +14.3% | 2,000 |
| 2018/12/25 | 1,490 | 1,522 | 1,430 | 1,430 | -205 | -12.5% | 4,900 |
| 2018/12/21 | 1,800 | 1,800 | 1,620 | 1,635 | -166 | -9.2% | 1,600 |
| 2018/12/20 | 1,834 | 1,835 | 1,801 | 1,801 | -44 | -2.4% | 1,300 |
| 2018/12/19 | 1,906 | 1,939 | 1,845 | 1,845 | -70 | -3.7% | 1,500 |
| 2018/12/18 | 1,916 | 1,949 | 1,915 | 1,915 | -8 | -0.4% | 800 |
| 2018/12/17 | 1,959 | 1,959 | 1,923 | 1,923 | -15 | -0.8% | 900 |
| 2018/12/14 | 1,926 | 1,938 | 1,920 | 1,938 | +8 | +0.4% | 400 |
| 2018/12/13 | 1,952 | 1,952 | 1,930 | 1,930 | +9 | +0.5% | 300 |
| 2018/12/12 | 1,959 | 1,959 | 1,920 | 1,921 | -19 | -1% | 900 |
| 2018/12/11 | 1,960 | 1,960 | 1,940 | 1,940 | - | - | 800 |
| 2018/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/07 | 1,962 | 1,962 | 1,946 | 1,946 | - | - | 1,300 |
| 2018/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/05 | 1,945 | 1,962 | 1,939 | 1,962 | +11 | +0.6% | 800 |
| 2018/12/04 | 1,964 | 1,964 | 1,951 | 1,951 | -18 | -0.9% | 900 |
| 2018/12/03 | 1,952 | 1,992 | 1,952 | 1,969 | +17 | +0.9% | 700 |
| 2018/11/30 | 1,999 | 1,999 | 1,952 | 1,952 | +3 | +0.2% | 700 |
| 2018/11/29 | 1,945 | 1,949 | 1,940 | 1,949 | +10 | +0.5% | 600 |
| 2018/11/28 | 1,960 | 1,960 | 1,939 | 1,939 | -21 | -1.1% | 1,100 |
| 2018/11/27 | 1,960 | 1,960 | 1,960 | 1,960 | -17 | -0.9% | 300 |
| 2018/11/26 | 1,962 | 1,977 | 1,962 | 1,977 | +15 | +0.8% | 200 |
| 2018/11/22 | 1,950 | 1,965 | 1,950 | 1,962 | -4 | -0.2% | 800 |
| 2018/11/21 | 1,976 | 2,000 | 1,966 | 1,966 | - | - | 1,100 |
| 2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/16 | 2,000 | 2,000 | 1,981 | 1,982 | -18 | -0.9% | 600 |
| 2018/11/15 | 2,000 | 2,003 | 2,000 | 2,000 | ±0 | ±0% | 500 |
1601～
1650
件表示中 / 3768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 | 66,700円 | +1.0% | +15.0% | 1.05% | 15.88倍 | 1.53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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| サイカ屋 | 49,100円 | -8.5% | +6.0% | 0.00% | 24.32倍 | 3.16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 |
| 大 和 | 39,800円 | +0.4% | +5.6% | 0.00% | 22.32倍 | 0.42倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| ＺＯＡ | - | -3.0% | +8.0% | - | - | - |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
市場注目の銘柄
チャート関連のコラム
