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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/08/04 | 84 | 84 | 83 | 83 | -1 | -1.2% | 3,000 |
| 2010/08/03 | 84 | 85 | 84 | 84 | -1 | -1.2% | 28,000 |
| 2010/08/02 | 84 | 85 | 84 | 85 | +1 | +1.2% | 31,000 |
| 2010/07/30 | 84 | 84 | 83 | 84 | -1 | -1.2% | 30,000 |
| 2010/07/29 | 85 | 86 | 85 | 85 | ±0 | ±0% | 19,000 |
| 2010/07/28 | 85 | 85 | 84 | 85 | +1 | +1.2% | 15,000 |
| 2010/07/27 | 84 | 84 | 84 | 84 | ±0 | ±0% | 16,000 |
| 2010/07/26 | 83 | 84 | 83 | 84 | +1 | +1.2% | 4,000 |
| 2010/07/23 | 83 | 83 | 82 | 83 | +1 | +1.2% | 11,000 |
| 2010/07/22 | 82 | 82 | 81 | 82 | ±0 | ±0% | 11,000 |
| 2010/07/21 | 84 | 84 | 82 | 82 | -2 | -2.4% | 40,000 |
| 2010/07/20 | 81 | 93 | 80 | 84 | +4 | +5% | 219,000 |
| 2010/07/16 | 82 | 82 | 80 | 80 | -1 | -1.2% | 2,000 |
| 2010/07/15 | 80 | 81 | 80 | 81 | +1 | +1.3% | 13,000 |
| 2010/07/14 | 80 | 81 | 79 | 80 | -2 | -2.4% | 42,000 |
| 2010/07/13 | 81 | 82 | 81 | 82 | +2 | +2.5% | 15,000 |
| 2010/07/12 | 79 | 80 | 79 | 80 | +1 | +1.3% | 21,000 |
| 2010/07/09 | 79 | 79 | 79 | 79 | -1 | -1.3% | 16,000 |
| 2010/07/08 | 81 | 81 | 80 | 80 | +2 | +2.6% | 2,000 |
| 2010/07/07 | 80 | 80 | 78 | 78 | -2 | -2.5% | 18,000 |
| 2010/07/06 | 80 | 80 | 79 | 80 | ±0 | ±0% | 4,000 |
| 2010/07/05 | 77 | 80 | 77 | 80 | +3 | +3.9% | 12,000 |
| 2010/07/02 | 77 | 78 | 77 | 77 | ±0 | ±0% | 7,000 |
| 2010/07/01 | 78 | 78 | 77 | 77 | -1 | -1.3% | 17,000 |
| 2010/06/30 | 80 | 80 | 77 | 78 | -2 | -2.5% | 45,000 |
| 2010/06/29 | 81 | 81 | 80 | 80 | ±0 | ±0% | 14,000 |
| 2010/06/28 | 80 | 81 | 80 | 80 | ±0 | ±0% | 27,000 |
| 2010/06/25 | 80 | 80 | 80 | 80 | -1 | -1.2% | 8,000 |
| 2010/06/24 | 80 | 81 | 80 | 81 | +1 | +1.3% | 2,000 |
| 2010/06/23 | 80 | 80 | 79 | 80 | ±0 | ±0% | 24,000 |
| 2010/06/22 | 81 | 81 | 79 | 80 | ±0 | ±0% | 21,000 |
| 2010/06/21 | 80 | 80 | 79 | 80 | ±0 | ±0% | 15,000 |
| 2010/06/18 | 80 | 80 | 80 | 80 | +1 | +1.3% | 4,000 |
| 2010/06/17 | 80 | 80 | 79 | 79 | ±0 | ±0% | 23,000 |
| 2010/06/16 | 80 | 80 | 79 | 79 | ±0 | ±0% | 8,000 |
| 2010/06/15 | 79 | 79 | 79 | 79 | +1 | +1.3% | 3,000 |
| 2010/06/14 | 79 | 79 | 77 | 78 | ±0 | ±0% | 18,000 |
| 2010/06/11 | 79 | 79 | 78 | 78 | +2 | +2.6% | 5,000 |
| 2010/06/10 | 78 | 78 | 75 | 76 | -1 | -1.3% | 9,000 |
| 2010/06/09 | 78 | 78 | 76 | 77 | ±0 | ±0% | 17,000 |
| 2010/06/08 | 78 | 80 | 77 | 77 | ±0 | ±0% | 19,000 |
| 2010/06/07 | 78 | 78 | 76 | 77 | -2 | -2.5% | 9,000 |
| 2010/06/04 | 80 | 80 | 78 | 79 | +1 | +1.3% | 17,000 |
3601～
3650
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
