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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/06/03 | 78 | 78 | 77 | 78 | +2 | +2.6% | 10,000 |
| 2010/06/02 | 77 | 77 | 76 | 76 | ±0 | ±0% | 5,000 |
| 2010/06/01 | 77 | 77 | 76 | 76 | -1 | -1.3% | 12,000 |
| 2010/05/31 | 74 | 77 | 74 | 77 | +2 | +2.7% | 7,000 |
| 2010/05/28 | 75 | 75 | 75 | 75 | +3 | +4.2% | 2,000 |
| 2010/05/27 | 74 | 74 | 70 | 72 | +2 | +2.9% | 11,000 |
| 2010/05/26 | 72 | 72 | 70 | 70 | -3 | -4.1% | 23,000 |
3651～
3700
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
