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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 100 | 100 | 99 | 100 | -1 | -1% | 35,000 |
| 2013/01/24 | 99 | 102 | 99 | 101 | +3 | +3.1% | 51,000 |
| 2013/01/23 | 99 | 100 | 98 | 98 | -2 | -2% | 20,000 |
| 2013/01/22 | 99 | 100 | 99 | 100 | +1 | +1% | 6,000 |
| 2013/01/21 | 99 | 99 | 98 | 99 | ±0 | ±0% | 25,000 |
| 2013/01/18 | 99 | 99 | 99 | 99 | ±0 | ±0% | 9,000 |
| 2013/01/17 | 100 | 100 | 99 | 99 | -1 | -1% | 19,000 |
| 2013/01/16 | 99 | 100 | 99 | 100 | ±0 | ±0% | 20,000 |
| 2013/01/15 | 98 | 100 | 98 | 100 | +1 | +1% | 23,000 |
| 2013/01/11 | 100 | 100 | 99 | 99 | -2 | -2% | 44,000 |
| 2013/01/10 | 100 | 101 | 100 | 101 | +1 | +1% | 34,000 |
| 2013/01/09 | 99 | 100 | 99 | 100 | ±0 | ±0% | 25,000 |
| 2013/01/08 | 100 | 100 | 100 | 100 | ±0 | ±0% | 12,000 |
| 2013/01/07 | 100 | 101 | 99 | 100 | ±0 | ±0% | 28,000 |
| 2013/01/04 | 99 | 101 | 99 | 100 | +2 | +2% | 47,000 |
| 2012/12/28 | 97 | 98 | 97 | 98 | +1 | +1% | 23,000 |
| 2012/12/27 | 98 | 98 | 97 | 97 | +1 | +1% | 15,000 |
| 2012/12/26 | 96 | 97 | 96 | 96 | ±0 | ±0% | 15,000 |
| 2012/12/25 | 97 | 97 | 96 | 96 | -2 | -2% | 30,000 |
| 2012/12/21 | 98 | 98 | 97 | 98 | +1 | +1% | 36,000 |
| 2012/12/20 | 98 | 99 | 97 | 97 | -1 | -1% | 24,000 |
| 2012/12/19 | 98 | 98 | 97 | 98 | +1 | +1% | 5,000 |
| 2012/12/18 | 98 | 98 | 97 | 97 | -1 | -1% | 10,000 |
| 2012/12/17 | 100 | 100 | 98 | 98 | +1 | +1% | 68,000 |
| 2012/12/14 | 98 | 98 | 97 | 97 | -1 | -1% | 5,000 |
| 2012/12/13 | 98 | 98 | 98 | 98 | ±0 | ±0% | 8,000 |
| 2012/12/12 | 98 | 98 | 98 | 98 | ±0 | ±0% | 11,000 |
| 2012/12/11 | 98 | 98 | 98 | 98 | ±0 | ±0% | 9,000 |
| 2012/12/10 | 99 | 99 | 97 | 98 | -2 | -2% | 28,000 |
| 2012/12/07 | 100 | 100 | 99 | 100 | ±0 | ±0% | 10,000 |
| 2012/12/06 | 100 | 100 | 100 | 100 | ±0 | ±0% | 9,000 |
| 2012/12/05 | 100 | 100 | 99 | 100 | +2 | +2% | 29,000 |
| 2012/12/04 | 99 | 102 | 98 | 98 | ±0 | ±0% | 92,000 |
| 2012/12/03 | 98 | 98 | 97 | 98 | +1 | +1% | 17,000 |
| 2012/11/30 | 97 | 97 | 95 | 97 | ±0 | ±0% | 38,000 |
| 2012/11/29 | 96 | 97 | 95 | 97 | ±0 | ±0% | 24,000 |
| 2012/11/28 | 97 | 99 | 97 | 97 | ±0 | ±0% | 89,000 |
| 2012/11/27 | 94 | 97 | 94 | 97 | +4 | +4.3% | 54,000 |
| 2012/11/26 | 92 | 93 | 92 | 93 | +1 | +1.1% | 10,000 |
| 2012/11/22 | 91 | 92 | 91 | 92 | +1 | +1.1% | 15,000 |
| 2012/11/21 | 91 | 91 | 91 | 91 | -1 | -1.1% | 6,000 |
| 2012/11/20 | 92 | 92 | 92 | 92 | ±0 | ±0% | 5,000 |
| 2012/11/19 | 91 | 92 | 91 | 92 | +3 | +3.4% | 9,000 |
| 2012/11/16 | 91 | 91 | 89 | 89 | -1 | -1.1% | 15,000 |
| 2012/11/15 | 91 | 91 | 89 | 90 | +1 | +1.1% | 11,000 |
| 2012/11/14 | 90 | 90 | 89 | 89 | -1 | -1.1% | 17,000 |
| 2012/11/13 | 90 | 90 | 90 | 90 | ±0 | ±0% | 7,000 |
| 2012/11/12 | 90 | 91 | 90 | 90 | ±0 | ±0% | 12,000 |
| 2012/11/09 | 90 | 90 | 90 | 90 | -1 | -1.1% | 13,000 |
| 2012/11/08 | 91 | 91 | 90 | 91 | ±0 | ±0% | 31,000 |
3001～
3050
件表示中 / 3693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 |
| 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 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ピクスタ | 91,700円 | +4.1% | -60.2% | 4.91% | 10.06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 |
| 文教堂ＨＤ | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -9.87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 |
市場注目の銘柄
チャート関連のコラム
