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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 102 | 102 | 101 | 102 | ±0 | ±0% | 7,000 |
| 2013/02/28 | 102 | 102 | 101 | 102 | ±0 | ±0% | 22,000 |
| 2013/02/27 | 101 | 102 | 101 | 102 | +1 | +1% | 21,000 |
| 2013/02/26 | 101 | 102 | 101 | 101 | -2 | -1.9% | 13,000 |
| 2013/02/25 | 102 | 103 | 102 | 103 | +2 | +2% | 20,000 |
| 2013/02/22 | 100 | 103 | 100 | 101 | - | - | 31,000 |
| 2013/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/20 | 100 | 100 | 99 | 100 | +1 | +1% | 24,000 |
| 2013/02/19 | 99 | 99 | 98 | 99 | ±0 | ±0% | 11,000 |
| 2013/02/18 | 98 | 99 | 98 | 99 | +1 | +1% | 7,000 |
| 2013/02/15 | 100 | 100 | 97 | 98 | -1 | -1% | 42,000 |
| 2013/02/14 | 98 | 99 | 97 | 99 | ±0 | ±0% | 39,000 |
| 2013/02/13 | 101 | 102 | 98 | 99 | -2 | -2% | 65,000 |
| 2013/02/12 | 101 | 102 | 101 | 101 | ±0 | ±0% | 29,000 |
| 2013/02/08 | 102 | 103 | 101 | 101 | -1 | -1% | 32,000 |
| 2013/02/07 | 103 | 103 | 102 | 102 | -1 | -1% | 28,000 |
| 2013/02/06 | 104 | 104 | 102 | 103 | -1 | -1% | 51,000 |
| 2013/02/05 | 104 | 104 | 103 | 104 | -1 | -1% | 42,000 |
| 2013/02/04 | 105 | 105 | 104 | 105 | +2 | +1.9% | 54,000 |
| 2013/02/01 | 105 | 105 | 103 | 103 | -1 | -1% | 90,000 |
| 2013/01/31 | 100 | 104 | 99 | 104 | +4 | +4% | 108,000 |
| 2013/01/30 | 100 | 100 | 99 | 100 | ±0 | ±0% | 21,000 |
| 2013/01/29 | 100 | 100 | 99 | 100 | ±0 | ±0% | 29,000 |
| 2013/01/28 | 100 | 101 | 99 | 100 | ±0 | ±0% | 46,000 |
| 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 |
3051～
3100
件表示中 / 3767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 | 1.54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
