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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 2010/08/13 | 79 | 80 | 79 | 80 | +1 | +1.3% | 16,000 |
| 2010/08/12 | 80 | 80 | 78 | 79 | -1 | -1.3% | 38,000 |
| 2010/08/11 | 81 | 81 | 80 | 80 | -1 | -1.2% | 41,000 |
| 2010/08/10 | 82 | 82 | 81 | 81 | ±0 | ±0% | 27,000 |
| 2010/08/09 | 82 | 82 | 80 | 81 | -1 | -1.2% | 23,000 |
| 2010/08/06 | 82 | 83 | 80 | 82 | ±0 | ±0% | 46,000 |
| 2010/08/05 | 84 | 85 | 80 | 82 | -1 | -1.2% | 53,000 |
3601～
3650
件表示中 / 3735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 | 65,100円 | +1.0% | +15.0% | 1.08% | 15.49倍 | 1.50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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 文教堂ＨＤ | 5,600円 | +0.5% | +22.8% | 0.00% | 45.90倍 | -11.76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 |
| 大 和 | 38,100円 | +0.4% | +5.6% | 0.00% | 21.37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 |
| ＺＯＡ | 154,700円 | -3.0% | +8.0% | 4.52% | 6.07倍 | 0.66倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
市場注目の銘柄
チャート関連のコラム
