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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 79 | 81 | 79 | 80 | +1 | +1.3% | 100,000 |
| 2011/01/12 | 77 | 84 | 77 | 79 | +3 | +3.9% | 285,000 |
| 2011/01/11 | 76 | 76 | 75 | 76 | +1 | +1.3% | 33,000 |
| 2011/01/07 | 76 | 76 | 75 | 75 | ±0 | ±0% | 27,000 |
| 2011/01/06 | 75 | 75 | 75 | 75 | +1 | +1.4% | 51,000 |
| 2011/01/05 | 74 | 74 | 74 | 74 | -1 | -1.3% | 13,000 |
| 2011/01/04 | 73 | 75 | 73 | 75 | +2 | +2.7% | 17,000 |
| 2010/12/30 | 73 | 73 | 72 | 73 | ±0 | ±0% | 11,000 |
| 2010/12/29 | 73 | 74 | 73 | 73 | ±0 | ±0% | 13,000 |
| 2010/12/28 | 72 | 73 | 72 | 73 | +1 | +1.4% | 8,000 |
| 2010/12/27 | 73 | 73 | 72 | 72 | -1 | -1.4% | 22,000 |
| 2010/12/24 | 73 | 74 | 73 | 73 | ±0 | ±0% | 23,000 |
| 2010/12/22 | 74 | 74 | 73 | 73 | -2 | -2.7% | 24,000 |
| 2010/12/21 | 75 | 75 | 75 | 75 | +1 | +1.4% | 28,000 |
| 2010/12/20 | 75 | 76 | 74 | 74 | +1 | +1.4% | 75,000 |
| 2010/12/17 | 72 | 74 | 72 | 73 | +1 | +1.4% | 52,000 |
| 2010/12/16 | 72 | 73 | 72 | 72 | +1 | +1.4% | 23,000 |
| 2010/12/15 | 73 | 73 | 71 | 71 | ±0 | ±0% | 25,000 |
| 2010/12/14 | 72 | 72 | 71 | 71 | ±0 | ±0% | 27,000 |
| 2010/12/13 | 71 | 71 | 71 | 71 | -1 | -1.4% | 25,000 |
| 2010/12/10 | 72 | 72 | 72 | 72 | ±0 | ±0% | 16,000 |
| 2010/12/09 | 72 | 73 | 72 | 72 | ±0 | ±0% | 13,000 |
| 2010/12/08 | 73 | 73 | 71 | 72 | -2 | -2.7% | 111,000 |
| 2010/12/07 | 74 | 79 | 72 | 74 | +1 | +1.4% | 311,000 |
| 2010/12/06 | 74 | 75 | 72 | 73 | -1 | -1.4% | 93,000 |
| 2010/12/03 | 69 | 74 | 69 | 74 | +5 | +7.2% | 245,000 |
| 2010/12/02 | 69 | 69 | 69 | 69 | ±0 | ±0% | 9,000 |
| 2010/12/01 | 69 | 69 | 68 | 69 | ±0 | ±0% | 14,000 |
| 2010/11/30 | 70 | 70 | 68 | 69 | -1 | -1.4% | 63,000 |
| 2010/11/29 | 69 | 70 | 69 | 70 | +2 | +2.9% | 34,000 |
| 2010/11/26 | 69 | 69 | 68 | 68 | -1 | -1.4% | 25,000 |
| 2010/11/25 | 67 | 69 | 67 | 69 | +1 | +1.5% | 24,000 |
| 2010/11/24 | 67 | 68 | 67 | 68 | ±0 | ±0% | 21,000 |
| 2010/11/22 | 68 | 69 | 68 | 68 | -1 | -1.4% | 17,000 |
| 2010/11/19 | 68 | 69 | 68 | 69 | +1 | +1.5% | 9,000 |
| 2010/11/18 | 68 | 68 | 68 | 68 | ±0 | ±0% | 14,000 |
| 2010/11/17 | 69 | 69 | 68 | 68 | -1 | -1.4% | 46,000 |
| 2010/11/16 | 70 | 70 | 68 | 69 | -1 | -1.4% | 24,000 |
| 2010/11/15 | 69 | 70 | 69 | 70 | +2 | +2.9% | 60,000 |
| 2010/11/12 | 67 | 68 | 67 | 68 | +1 | +1.5% | 6,000 |
| 2010/11/11 | 67 | 67 | 66 | 67 | ±0 | ±0% | 14,000 |
| 2010/11/10 | 68 | 68 | 67 | 67 | -1 | -1.5% | 42,000 |
| 2010/11/09 | 66 | 68 | 65 | 68 | +2 | +3% | 33,000 |
| 2010/11/08 | 64 | 67 | 64 | 66 | +1 | +1.5% | 34,000 |
| 2010/11/05 | 65 | 65 | 64 | 65 | +1 | +1.6% | 26,000 |
| 2010/11/04 | 65 | 65 | 64 | 64 | -1 | -1.5% | 7,000 |
| 2010/11/02 | 65 | 65 | 63 | 65 | ±0 | ±0% | 53,000 |
| 2010/11/01 | 66 | 67 | 65 | 65 | -1 | -1.5% | 45,000 |
| 2010/10/29 | 66 | 66 | 65 | 66 | ±0 | ±0% | 22,000 |
| 2010/10/28 | 68 | 68 | 66 | 66 | -3 | -4.3% | 88,000 |
3501～
3550
件表示中 / 3692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 | 57,700円 | +1.0% | +15.0% | 1.21% | 13.73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 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79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 |
| ピクスタ | 91,000円 | +4.1% | -60.2% | 4.95% | 9.99倍 | 1.40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 |
| ポプラ | 17,500円 | -4.4% | -9.5% | 0.00% | 10.38倍 | 58.33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
