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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,565 | 1,570 | 1,565 | 1,565 | ±0 | ±0% | 1,800 |
| 2024/06/26 | 1,564 | 1,565 | 1,564 | 1,565 | ±0 | ±0% | 200 |
| 2024/06/25 | 1,562 | 1,565 | 1,554 | 1,565 | +14 | +0.9% | 1,100 |
| 2024/06/24 | 1,550 | 1,551 | 1,550 | 1,551 | +10 | +0.6% | 400 |
| 2024/06/21 | 1,539 | 1,546 | 1,539 | 1,541 | +1 | +0.1% | 600 |
| 2024/06/20 | 1,540 | 1,540 | 1,540 | 1,540 | -11 | -0.7% | 300 |
| 2024/06/19 | 1,551 | 1,551 | 1,551 | 1,551 | +8 | +0.5% | 200 |
| 2024/06/18 | 1,566 | 1,566 | 1,543 | 1,543 | -23 | -1.5% | 300 |
| 2024/06/17 | 1,539 | 1,566 | 1,538 | 1,566 | +11 | +0.7% | 1,400 |
| 2024/06/14 | 1,544 | 1,555 | 1,544 | 1,555 | +11 | +0.7% | 400 |
| 2024/06/13 | 1,545 | 1,550 | 1,544 | 1,544 | -1 | -0.1% | 300 |
| 2024/06/12 | 1,545 | 1,545 | 1,545 | 1,545 | +1 | +0.1% | 100 |
| 2024/06/11 | 1,543 | 1,544 | 1,543 | 1,544 | ±0 | ±0% | 1,100 |
| 2024/06/10 | 1,539 | 1,544 | 1,539 | 1,544 | +5 | +0.3% | 200 |
| 2024/06/07 | 1,539 | 1,539 | 1,539 | 1,539 | - | - | 300 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 1,539 | 1,539 | 1,531 | 1,531 | -6 | -0.4% | 1,400 |
| 2024/06/04 | 1,543 | 1,543 | 1,535 | 1,537 | +6 | +0.4% | 1,600 |
| 2024/06/03 | 1,559 | 1,559 | 1,530 | 1,531 | +12 | +0.8% | 700 |
| 2024/05/31 | 1,531 | 1,531 | 1,518 | 1,519 | +2 | +0.1% | 700 |
| 2024/05/30 | 1,508 | 1,517 | 1,500 | 1,517 | +9 | +0.6% | 400 |
| 2024/05/29 | 1,509 | 1,509 | 1,500 | 1,508 | +11 | +0.7% | 400 |
| 2024/05/28 | 1,498 | 1,500 | 1,497 | 1,497 | +15 | +1% | 500 |
| 2024/05/27 | 1,481 | 1,482 | 1,481 | 1,482 | +1 | +0.1% | 400 |
| 2024/05/24 | 1,502 | 1,502 | 1,481 | 1,481 | -21 | -1.4% | 1,700 |
| 2024/05/23 | 1,500 | 1,505 | 1,500 | 1,502 | +4 | +0.3% | 900 |
| 2024/05/22 | 1,523 | 1,637 | 1,498 | 1,498 | -22 | -1.4% | 11,200 |
| 2024/05/21 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 400 |
| 2024/05/20 | 1,520 | 1,520 | 1,516 | 1,520 | +6 | +0.4% | 600 |
| 2024/05/17 | 1,514 | 1,514 | 1,514 | 1,514 | +4 | +0.3% | 100 |
| 2024/05/16 | 1,512 | 1,512 | 1,510 | 1,510 | -4 | -0.3% | 500 |
| 2024/05/15 | 1,513 | 1,519 | 1,513 | 1,514 | -4 | -0.3% | 900 |
| 2024/05/14 | 1,513 | 1,518 | 1,513 | 1,518 | +5 | +0.3% | 300 |
| 2024/05/13 | 1,512 | 1,520 | 1,512 | 1,513 | -3 | -0.2% | 600 |
| 2024/05/10 | 1,525 | 1,525 | 1,516 | 1,516 | -6 | -0.4% | 400 |
| 2024/05/09 | 1,520 | 1,524 | 1,519 | 1,522 | +3 | +0.2% | 800 |
| 2024/05/08 | 1,510 | 1,519 | 1,509 | 1,519 | +6 | +0.4% | 300 |
| 2024/05/07 | 1,508 | 1,513 | 1,508 | 1,513 | +5 | +0.3% | 300 |
| 2024/05/02 | 1,508 | 1,508 | 1,508 | 1,508 | +2 | +0.1% | 400 |
| 2024/05/01 | 1,510 | 1,511 | 1,506 | 1,506 | -4 | -0.3% | 600 |
| 2024/04/30 | 1,512 | 1,512 | 1,510 | 1,510 | +6 | +0.4% | 300 |
| 2024/04/26 | 1,505 | 1,505 | 1,504 | 1,504 | +3 | +0.2% | 200 |
| 2024/04/25 | 1,503 | 1,503 | 1,501 | 1,501 | -13 | -0.9% | 400 |
| 2024/04/24 | 1,507 | 1,515 | 1,507 | 1,514 | -1 | -0.1% | 400 |
| 2024/04/23 | 1,514 | 1,515 | 1,514 | 1,515 | +5 | +0.3% | 300 |
| 2024/04/22 | 1,502 | 1,510 | 1,502 | 1,510 | +10 | +0.7% | 200 |
| 2024/04/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 600 |
| 2024/04/18 | 1,501 | 1,501 | 1,500 | 1,500 | -10 | -0.7% | 600 |
| 2024/04/17 | 1,501 | 1,510 | 1,501 | 1,510 | +10 | +0.7% | 1,100 |
| 2024/04/16 | 1,517 | 1,517 | 1,500 | 1,500 | -2 | -0.1% | 700 |
301～
350
件表示中 / 3786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 | 60,000円 | +1.0% | +15.0% | 1.17% | 14.28倍 | 1.38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 |
| ピクスタ | 101,900円 | +4.1% | -60.2% | 4.42% | 11.18倍 | 1.60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 |
| ＴＯＲＩＣＯ | 23,400円 | +2.0% | - | 0.00% | - | 2.76倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| ポプラ | 18,000円 | -4.4% | -9.5% | 0.00% | 10.68倍 | 60.00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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
