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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 67 | 69 | 67 | 69 | +2 | +3% | 36,000 |
| 2010/10/26 | 68 | 69 | 67 | 67 | -1 | -1.5% | 52,000 |
| 2010/10/25 | 69 | 69 | 67 | 68 | -2 | -2.9% | 87,000 |
| 2010/10/22 | 67 | 70 | 67 | 70 | +3 | +4.5% | 61,000 |
| 2010/10/21 | 69 | 69 | 67 | 67 | -3 | -4.3% | 152,000 |
| 2010/10/20 | 70 | 71 | 68 | 70 | -3 | -4.1% | 296,000 |
| 2010/10/19 | 77 | 77 | 71 | 73 | ±0 | ±0% | 330,000 |
| 2010/10/18 | 75 | 75 | 70 | 73 | -7 | -8.8% | 549,000 |
| 2010/10/15 | 94 | 99 | 76 | 80 | -4 | -4.8% | 3,140,000 |
| 2010/10/14 | 72 | 98 | 72 | 84 | +16 | +23.5% | 3,845,000 |
| 2010/10/13 | 70 | 70 | 68 | 68 | -2 | -2.9% | 23,000 |
| 2010/10/12 | 70 | 70 | 69 | 70 | +1 | +1.4% | 18,000 |
| 2010/10/08 | 67 | 70 | 67 | 69 | +2 | +3% | 55,000 |
| 2010/10/07 | 67 | 67 | 64 | 67 | -1 | -1.5% | 43,000 |
| 2010/10/06 | 69 | 69 | 67 | 68 | -1 | -1.4% | 15,000 |
| 2010/10/05 | 70 | 70 | 67 | 69 | -1 | -1.4% | 38,000 |
| 2010/10/04 | 70 | 70 | 70 | 70 | ±0 | ±0% | 10,000 |
| 2010/10/01 | 70 | 71 | 70 | 70 | -1 | -1.4% | 17,000 |
| 2010/09/30 | 71 | 72 | 71 | 71 | ±0 | ±0% | 34,000 |
| 2010/09/29 | 72 | 72 | 70 | 71 | -1 | -1.4% | 40,000 |
| 2010/09/28 | 71 | 72 | 71 | 72 | +2 | +2.9% | 16,000 |
| 2010/09/27 | 69 | 70 | 69 | 70 | +1 | +1.4% | 29,000 |
| 2010/09/24 | 70 | 70 | 68 | 69 | -1 | -1.4% | 36,000 |
| 2010/09/22 | 68 | 71 | 68 | 70 | +1 | +1.4% | 69,000 |
| 2010/09/21 | 69 | 69 | 68 | 69 | ±0 | ±0% | 13,000 |
| 2010/09/17 | 68 | 69 | 67 | 69 | +1 | +1.5% | 22,000 |
| 2010/09/16 | 69 | 69 | 68 | 68 | -1 | -1.4% | 16,000 |
| 2010/09/15 | 71 | 71 | 67 | 69 | ±0 | ±0% | 70,000 |
| 2010/09/14 | 70 | 76 | 69 | 69 | ±0 | ±0% | 150,000 |
| 2010/09/13 | 72 | 72 | 69 | 69 | -2 | -2.8% | 44,000 |
| 2010/09/10 | 74 | 74 | 71 | 71 | -3 | -4.1% | 46,000 |
| 2010/09/09 | 72 | 75 | 71 | 74 | +3 | +4.2% | 71,000 |
| 2010/09/08 | 70 | 71 | 68 | 71 | +1 | +1.4% | 29,000 |
| 2010/09/07 | 68 | 70 | 67 | 70 | +2 | +2.9% | 74,000 |
| 2010/09/06 | 69 | 69 | 68 | 68 | -1 | -1.4% | 6,000 |
| 2010/09/03 | 69 | 70 | 68 | 69 | ±0 | ±0% | 9,000 |
| 2010/09/02 | 70 | 70 | 68 | 69 | ±0 | ±0% | 45,000 |
| 2010/09/01 | 67 | 72 | 65 | 69 | +1 | +1.5% | 113,000 |
| 2010/08/31 | 69 | 71 | 68 | 68 | -1 | -1.4% | 28,000 |
| 2010/08/30 | 69 | 70 | 68 | 69 | ±0 | ±0% | 54,000 |
| 2010/08/27 | 69 | 71 | 69 | 69 | -10 | -12.7% | 144,000 |
| 2010/08/26 | 77 | 79 | 76 | 79 | +3 | +3.9% | 69,000 |
| 2010/08/25 | 78 | 78 | 76 | 76 | -3 | -3.8% | 57,000 |
| 2010/08/24 | 79 | 79 | 78 | 79 | -1 | -1.3% | 33,000 |
| 2010/08/23 | 80 | 80 | 79 | 80 | ±0 | ±0% | 24,000 |
| 2010/08/20 | 80 | 80 | 79 | 80 | ±0 | ±0% | 27,000 |
| 2010/08/19 | 80 | 80 | 79 | 80 | ±0 | ±0% | 17,000 |
| 2010/08/18 | 80 | 81 | 80 | 80 | ±0 | ±0% | 26,000 |
| 2010/08/17 | 80 | 80 | 80 | 80 | ±0 | ±0% | 11,000 |
| 2010/08/16 | 81 | 82 | 80 | 80 | ±0 | ±0% | 27,000 |
3551～
3600
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
