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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,419 | 1,419 | 1,411 | 1,411 | -15 | -1.1% | 700 |
| 2024/09/13 | 1,416 | 1,426 | 1,411 | 1,426 | +16 | +1.1% | 700 |
| 2024/09/12 | 1,411 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 1,400 |
| 2024/09/11 | 1,411 | 1,416 | 1,410 | 1,410 | -1 | -0.1% | 1,300 |
| 2024/09/10 | 1,429 | 1,429 | 1,411 | 1,411 | -14 | -1% | 800 |
| 2024/09/09 | 1,411 | 1,445 | 1,411 | 1,425 | +10 | +0.7% | 1,400 |
| 2024/09/06 | 1,414 | 1,415 | 1,414 | 1,415 | +3 | +0.2% | 400 |
| 2024/09/05 | 1,413 | 1,414 | 1,412 | 1,412 | -1 | -0.1% | 900 |
| 2024/09/04 | 1,432 | 1,433 | 1,411 | 1,413 | -19 | -1.3% | 1,300 |
| 2024/09/03 | 1,443 | 1,443 | 1,424 | 1,432 | ±0 | ±0% | 1,400 |
| 2024/09/02 | 1,440 | 1,441 | 1,432 | 1,432 | -5 | -0.3% | 2,200 |
| 2024/08/30 | 1,414 | 1,439 | 1,414 | 1,437 | +24 | +1.7% | 3,200 |
| 2024/08/29 | 1,423 | 1,447 | 1,410 | 1,413 | -90 | -6% | 9,300 |
| 2024/08/28 | 1,616 | 1,616 | 1,503 | 1,503 | -94 | -5.9% | 14,100 |
| 2024/08/27 | 1,587 | 1,599 | 1,582 | 1,597 | +8 | +0.5% | 3,000 |
| 2024/08/26 | 1,588 | 1,590 | 1,585 | 1,589 | +1 | +0.1% | 2,900 |
| 2024/08/23 | 1,585 | 1,593 | 1,585 | 1,588 | +3 | +0.2% | 1,600 |
| 2024/08/22 | 1,591 | 1,599 | 1,579 | 1,585 | -15 | -0.9% | 1,100 |
| 2024/08/21 | 1,597 | 1,600 | 1,561 | 1,600 | +10 | +0.6% | 2,300 |
| 2024/08/20 | 1,559 | 1,596 | 1,559 | 1,590 | +31 | +2% | 3,200 |
| 2024/08/19 | 1,550 | 1,559 | 1,550 | 1,559 | +19 | +1.2% | 1,600 |
| 2024/08/16 | 1,534 | 1,540 | 1,525 | 1,540 | +6 | +0.4% | 2,000 |
| 2024/08/15 | 1,520 | 1,534 | 1,520 | 1,534 | +2 | +0.1% | 1,900 |
| 2024/08/14 | 1,540 | 1,540 | 1,524 | 1,532 | -8 | -0.5% | 1,700 |
| 2024/08/13 | 1,530 | 1,540 | 1,520 | 1,540 | +20 | +1.3% | 1,800 |
| 2024/08/09 | 1,509 | 1,522 | 1,500 | 1,520 | +11 | +0.7% | 2,900 |
| 2024/08/08 | 1,495 | 1,514 | 1,495 | 1,509 | +14 | +0.9% | 1,700 |
| 2024/08/07 | 1,450 | 1,495 | 1,450 | 1,495 | +45 | +3.1% | 2,400 |
| 2024/08/06 | 1,400 | 1,453 | 1,400 | 1,450 | +50 | +3.6% | 3,700 |
| 2024/08/05 | 1,400 | 1,455 | 1,360 | 1,400 | -157 | -10.1% | 7,200 |
| 2024/08/02 | 1,596 | 1,596 | 1,553 | 1,557 | -43 | -2.7% | 3,500 |
| 2024/08/01 | 1,603 | 1,603 | 1,600 | 1,600 | -8 | -0.5% | 1,100 |
| 2024/07/31 | 1,616 | 1,616 | 1,605 | 1,608 | -7 | -0.4% | 1,300 |
| 2024/07/30 | 1,619 | 1,619 | 1,615 | 1,615 | -4 | -0.2% | 700 |
| 2024/07/29 | 1,619 | 1,619 | 1,604 | 1,619 | ±0 | ±0% | 500 |
| 2024/07/26 | 1,624 | 1,624 | 1,619 | 1,619 | +11 | +0.7% | 300 |
| 2024/07/25 | 1,633 | 1,633 | 1,604 | 1,608 | -26 | -1.6% | 400 |
| 2024/07/24 | 1,635 | 1,636 | 1,634 | 1,634 | -1 | -0.1% | 1,400 |
| 2024/07/23 | 1,616 | 1,635 | 1,616 | 1,635 | +20 | +1.2% | 1,400 |
| 2024/07/22 | 1,610 | 1,615 | 1,610 | 1,615 | +9 | +0.6% | 1,000 |
| 2024/07/19 | 1,606 | 1,606 | 1,606 | 1,606 | +2 | +0.1% | 500 |
| 2024/07/18 | 1,600 | 1,604 | 1,600 | 1,604 | +9 | +0.6% | 1,600 |
| 2024/07/17 | 1,595 | 1,595 | 1,595 | 1,595 | -3 | -0.2% | 300 |
| 2024/07/16 | 1,598 | 1,598 | 1,596 | 1,598 | +5 | +0.3% | 1,100 |
| 2024/07/12 | 1,593 | 1,593 | 1,593 | 1,593 | -4 | -0.3% | 200 |
| 2024/07/11 | 1,597 | 1,598 | 1,597 | 1,597 | ±0 | ±0% | 1,100 |
| 2024/07/10 | 1,590 | 1,597 | 1,589 | 1,597 | +7 | +0.4% | 600 |
| 2024/07/09 | 1,593 | 1,593 | 1,590 | 1,590 | -6 | -0.4% | 600 |
| 2024/07/08 | 1,596 | 1,596 | 1,595 | 1,596 | +1 | +0.1% | 1,500 |
| 2024/07/05 | 1,594 | 1,595 | 1,592 | 1,595 | +4 | +0.3% | 600 |
151～
200
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
