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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,438 | 1,440 | 1,438 | 1,440 | +2 | +0.1% | 400 |
| 2024/02/06 | 1,437 | 1,438 | 1,437 | 1,438 | ±0 | ±0% | 300 |
| 2024/02/05 | 1,437 | 1,438 | 1,437 | 1,438 | +1 | +0.1% | 400 |
| 2024/02/02 | 1,434 | 1,437 | 1,434 | 1,437 | +3 | +0.2% | 300 |
| 2024/02/01 | 1,433 | 1,434 | 1,433 | 1,434 | +1 | +0.1% | 200 |
| 2024/01/31 | 1,437 | 1,437 | 1,433 | 1,433 | ±0 | ±0% | 600 |
| 2024/01/30 | 1,410 | 1,434 | 1,410 | 1,433 | +25 | +1.8% | 400 |
| 2024/01/29 | 1,411 | 1,411 | 1,408 | 1,408 | - | - | 400 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 1,409 | 1,422 | 1,408 | 1,408 | +1 | +0.1% | 400 |
| 2024/01/24 | 1,417 | 1,417 | 1,407 | 1,407 | +3 | +0.2% | 400 |
| 2024/01/23 | 1,408 | 1,408 | 1,404 | 1,404 | -4 | -0.3% | 900 |
| 2024/01/22 | 1,414 | 1,414 | 1,408 | 1,408 | -1 | -0.1% | 500 |
| 2024/01/19 | 1,409 | 1,409 | 1,409 | 1,409 | +1 | +0.1% | 100 |
| 2024/01/18 | 1,433 | 1,434 | 1,407 | 1,408 | +4 | +0.3% | 600 |
| 2024/01/17 | 1,428 | 1,428 | 1,404 | 1,404 | -6 | -0.4% | 200 |
| 2024/01/16 | 1,433 | 1,433 | 1,405 | 1,410 | -10 | -0.7% | 500 |
| 2024/01/15 | 1,415 | 1,431 | 1,400 | 1,420 | -10 | -0.7% | 2,100 |
| 2024/01/12 | 1,437 | 1,438 | 1,430 | 1,430 | -14 | -1% | 900 |
| 2024/01/11 | 1,421 | 1,444 | 1,415 | 1,444 | +24 | +1.7% | 600 |
| 2024/01/10 | 1,413 | 1,420 | 1,413 | 1,420 | +7 | +0.5% | 600 |
| 2024/01/09 | 1,415 | 1,443 | 1,413 | 1,413 | - | - | 600 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 1,415 | 1,415 | 1,415 | 1,415 | +5 | +0.4% | 100 |
| 2023/12/29 | 1,401 | 1,410 | 1,401 | 1,410 | +19 | +1.4% | 200 |
| 2023/12/28 | 1,391 | 1,391 | 1,384 | 1,391 | -8 | -0.6% | 800 |
| 2023/12/27 | 1,391 | 1,415 | 1,391 | 1,399 | +15 | +1.1% | 300 |
| 2023/12/26 | 1,385 | 1,465 | 1,373 | 1,384 | -21 | -1.5% | 2,600 |
| 2023/12/25 | 1,422 | 1,422 | 1,360 | 1,405 | -17 | -1.2% | 2,700 |
| 2023/12/22 | 1,425 | 1,430 | 1,422 | 1,422 | -17 | -1.2% | 500 |
| 2023/12/21 | 1,431 | 1,439 | 1,430 | 1,439 | +8 | +0.6% | 700 |
| 2023/12/20 | 1,440 | 1,459 | 1,431 | 1,431 | -4 | -0.3% | 1,400 |
| 2023/12/19 | 1,440 | 1,440 | 1,435 | 1,435 | -3 | -0.2% | 600 |
| 2023/12/18 | 1,437 | 1,438 | 1,435 | 1,438 | +1 | +0.1% | 300 |
| 2023/12/15 | 1,447 | 1,447 | 1,436 | 1,437 | +2 | +0.1% | 1,000 |
| 2023/12/14 | 1,449 | 1,449 | 1,435 | 1,435 | -10 | -0.7% | 800 |
| 2023/12/13 | 1,445 | 1,445 | 1,445 | 1,445 | +11 | +0.8% | 100 |
| 2023/12/12 | 1,430 | 1,434 | 1,430 | 1,434 | +4 | +0.3% | 300 |
| 2023/12/11 | 1,435 | 1,435 | 1,430 | 1,430 | -5 | -0.3% | 700 |
| 2023/12/08 | 1,441 | 1,441 | 1,435 | 1,435 | -10 | -0.7% | 1,100 |
| 2023/12/07 | 1,445 | 1,445 | 1,445 | 1,445 | - | - | 100 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 1,445 | 1,445 | 1,445 | 1,445 | -5 | -0.3% | 100 |
| 2023/12/04 | 1,450 | 1,452 | 1,449 | 1,450 | ±0 | ±0% | 600 |
| 2023/12/01 | 1,452 | 1,452 | 1,450 | 1,450 | -2 | -0.1% | 1,400 |
| 2023/11/30 | 1,453 | 1,453 | 1,452 | 1,452 | -1 | -0.1% | 800 |
| 2023/11/29 | 1,453 | 1,453 | 1,453 | 1,453 | +1 | +0.1% | 200 |
| 2023/11/28 | 1,452 | 1,452 | 1,452 | 1,452 | +1 | +0.1% | 200 |
| 2023/11/27 | 1,451 | 1,479 | 1,451 | 1,451 | -23 | -1.6% | 600 |
| 2023/11/24 | 1,460 | 1,479 | 1,460 | 1,474 | +18 | +1.2% | 700 |
301～
350
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 | 58,000円 | +1.0% | +15.0% | 1.21% | 13.80倍 | 1.33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 |
| 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 |
| ポプラ | 17,600円 | -4.4% | -9.5% | 0.00% | 10.44倍 | 58.67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 | 40,700円 | -8.5% | +6.0% | 0.00% | 20.16倍 | 2.61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
