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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 90 | 92 | 90 | 91 | +1 | +1.1% | 18,000 |
| 2011/08/11 | 90 | 91 | 89 | 90 | -1 | -1.1% | 24,000 |
| 2011/08/10 | 89 | 92 | 89 | 91 | +2 | +2.2% | 28,000 |
| 2011/08/09 | 84 | 89 | 81 | 89 | +1 | +1.1% | 100,000 |
| 2011/08/08 | 91 | 91 | 86 | 88 | -4 | -4.3% | 112,000 |
| 2011/08/05 | 94 | 94 | 92 | 92 | -3 | -3.2% | 47,000 |
| 2011/08/04 | 96 | 96 | 94 | 95 | ±0 | ±0% | 22,000 |
| 2011/08/03 | 95 | 95 | 94 | 95 | -1 | -1% | 20,000 |
| 2011/08/02 | 96 | 96 | 95 | 96 | ±0 | ±0% | 17,000 |
| 2011/08/01 | 94 | 96 | 94 | 96 | +2 | +2.1% | 34,000 |
| 2011/07/29 | 95 | 95 | 94 | 94 | -1 | -1.1% | 31,000 |
| 2011/07/28 | 95 | 96 | 94 | 95 | ±0 | ±0% | 33,000 |
| 2011/07/27 | 96 | 96 | 95 | 95 | -1 | -1% | 21,000 |
| 2011/07/26 | 96 | 96 | 95 | 96 | +1 | +1.1% | 42,000 |
| 2011/07/25 | 94 | 95 | 93 | 95 | +2 | +2.2% | 24,000 |
| 2011/07/22 | 93 | 94 | 93 | 93 | +1 | +1.1% | 53,000 |
| 2011/07/21 | 93 | 93 | 92 | 92 | ±0 | ±0% | 15,000 |
| 2011/07/20 | 92 | 93 | 91 | 92 | ±0 | ±0% | 99,000 |
| 2011/07/19 | 95 | 95 | 92 | 92 | -2 | -2.1% | 77,000 |
| 2011/07/15 | 97 | 97 | 92 | 94 | -5 | -5.1% | 373,000 |
| 2011/07/14 | 103 | 103 | 99 | 99 | -2 | -2% | 214,000 |
| 2011/07/13 | 99 | 101 | 98 | 101 | +3 | +3.1% | 174,000 |
| 2011/07/12 | 101 | 101 | 98 | 98 | -1 | -1% | 64,000 |
| 2011/07/11 | 100 | 100 | 98 | 99 | +1 | +1% | 63,000 |
| 2011/07/08 | 99 | 99 | 96 | 98 | ±0 | ±0% | 108,000 |
| 2011/07/07 | 97 | 99 | 94 | 98 | +2 | +2.1% | 128,000 |
| 2011/07/06 | 97 | 110 | 96 | 96 | +1 | +1.1% | 1,171,000 |
| 2011/07/05 | 94 | 96 | 93 | 95 | +3 | +3.3% | 103,000 |
| 2011/07/04 | 91 | 93 | 91 | 92 | +2 | +2.2% | 60,000 |
| 2011/07/01 | 91 | 91 | 90 | 90 | +1 | +1.1% | 36,000 |
| 2011/06/30 | 89 | 91 | 89 | 89 | ±0 | ±0% | 58,000 |
| 2011/06/29 | 89 | 89 | 88 | 89 | +1 | +1.1% | 25,000 |
| 2011/06/28 | 90 | 91 | 87 | 88 | -2 | -2.2% | 77,000 |
| 2011/06/27 | 87 | 90 | 87 | 90 | +3 | +3.4% | 81,000 |
| 2011/06/24 | 86 | 87 | 86 | 87 | +2 | +2.4% | 14,000 |
| 2011/06/23 | 85 | 86 | 84 | 85 | ±0 | ±0% | 28,000 |
| 2011/06/22 | 86 | 86 | 84 | 85 | ±0 | ±0% | 27,000 |
| 2011/06/21 | 85 | 85 | 84 | 85 | ±0 | ±0% | 23,000 |
| 2011/06/20 | 85 | 85 | 83 | 85 | ±0 | ±0% | 19,000 |
| 2011/06/17 | 85 | 92 | 81 | 85 | ±0 | ±0% | 300,000 |
| 2011/06/16 | 87 | 87 | 85 | 85 | -1 | -1.2% | 38,000 |
| 2011/06/15 | 85 | 87 | 84 | 86 | +1 | +1.2% | 121,000 |
| 2011/06/14 | 82 | 85 | 82 | 85 | +3 | +3.7% | 87,000 |
| 2011/06/13 | 81 | 82 | 80 | 82 | +1 | +1.2% | 18,000 |
| 2011/06/10 | 81 | 82 | 81 | 81 | +1 | +1.3% | 39,000 |
| 2011/06/09 | 79 | 80 | 78 | 80 | +1 | +1.3% | 18,000 |
| 2011/06/08 | 79 | 79 | 79 | 79 | ±0 | ±0% | 10,000 |
| 2011/06/07 | 79 | 80 | 78 | 79 | -1 | -1.3% | 67,000 |
| 2011/06/06 | 80 | 81 | 79 | 80 | -1 | -1.2% | 39,000 |
| 2011/06/03 | 81 | 82 | 80 | 81 | ±0 | ±0% | 11,000 |
3401～
3450
件表示中 / 3736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 | 66,300円 | +1.0% | +15.0% | 1.06% | 15.78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 |
| 文教堂ＨＤ | 5,700円 | +0.5% | +22.8% | 0.00% | 46.72倍 | -11.97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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 大 和 | 38,300円 | +0.4% | +5.6% | 0.00% | 21.48倍 | 0.40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 |
| ポプラ | 19,300円 | -4.4% | -9.5% | 0.00% | 11.45倍 | 64.33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 |
市場注目の銘柄
チャート関連のコラム
