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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 400 |
| 2024/05/20 | 1,520 | 1,520 | 1,516 | 1,520 | +6 | +0.4% | 600 |
| 2024/05/17 | 1,514 | 1,514 | 1,514 | 1,514 | +4 | +0.3% | 100 |
| 2024/05/16 | 1,512 | 1,512 | 1,510 | 1,510 | -4 | -0.3% | 500 |
| 2024/05/15 | 1,513 | 1,519 | 1,513 | 1,514 | -4 | -0.3% | 900 |
| 2024/05/14 | 1,513 | 1,518 | 1,513 | 1,518 | +5 | +0.3% | 300 |
| 2024/05/13 | 1,512 | 1,520 | 1,512 | 1,513 | -3 | -0.2% | 600 |
| 2024/05/10 | 1,525 | 1,525 | 1,516 | 1,516 | -6 | -0.4% | 400 |
| 2024/05/09 | 1,520 | 1,524 | 1,519 | 1,522 | +3 | +0.2% | 800 |
| 2024/05/08 | 1,510 | 1,519 | 1,509 | 1,519 | +6 | +0.4% | 300 |
| 2024/05/07 | 1,508 | 1,513 | 1,508 | 1,513 | +5 | +0.3% | 300 |
| 2024/05/02 | 1,508 | 1,508 | 1,508 | 1,508 | +2 | +0.1% | 400 |
| 2024/05/01 | 1,510 | 1,511 | 1,506 | 1,506 | -4 | -0.3% | 600 |
| 2024/04/30 | 1,512 | 1,512 | 1,510 | 1,510 | +6 | +0.4% | 300 |
| 2024/04/26 | 1,505 | 1,505 | 1,504 | 1,504 | +3 | +0.2% | 200 |
| 2024/04/25 | 1,503 | 1,503 | 1,501 | 1,501 | -13 | -0.9% | 400 |
| 2024/04/24 | 1,507 | 1,515 | 1,507 | 1,514 | -1 | -0.1% | 400 |
| 2024/04/23 | 1,514 | 1,515 | 1,514 | 1,515 | +5 | +0.3% | 300 |
| 2024/04/22 | 1,502 | 1,510 | 1,502 | 1,510 | +10 | +0.7% | 200 |
| 2024/04/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 600 |
| 2024/04/18 | 1,501 | 1,501 | 1,500 | 1,500 | -10 | -0.7% | 600 |
| 2024/04/17 | 1,501 | 1,510 | 1,501 | 1,510 | +10 | +0.7% | 1,100 |
| 2024/04/16 | 1,517 | 1,517 | 1,500 | 1,500 | -2 | -0.1% | 700 |
| 2024/04/15 | 1,503 | 1,503 | 1,502 | 1,502 | -13 | -0.9% | 500 |
| 2024/04/12 | 1,510 | 1,515 | 1,510 | 1,515 | +5 | +0.3% | 600 |
| 2024/04/11 | 1,515 | 1,515 | 1,510 | 1,510 | -7 | -0.5% | 200 |
| 2024/04/10 | 1,517 | 1,517 | 1,517 | 1,517 | -3 | -0.2% | 400 |
| 2024/04/09 | 1,520 | 1,520 | 1,520 | 1,520 | -1 | -0.1% | 1,300 |
| 2024/04/08 | 1,519 | 1,521 | 1,519 | 1,521 | +2 | +0.1% | 500 |
| 2024/04/05 | 1,519 | 1,519 | 1,517 | 1,519 | -1 | -0.1% | 500 |
| 2024/04/04 | 1,523 | 1,523 | 1,520 | 1,520 | -14 | -0.9% | 900 |
| 2024/04/03 | 1,536 | 1,536 | 1,526 | 1,534 | +4 | +0.3% | 600 |
| 2024/04/02 | 1,526 | 1,531 | 1,502 | 1,530 | +24 | +1.6% | 1,400 |
| 2024/04/01 | 1,505 | 1,511 | 1,505 | 1,506 | +13 | +0.9% | 3,200 |
| 2024/03/29 | 1,488 | 1,500 | 1,488 | 1,493 | -2 | -0.1% | 1,500 |
| 2024/03/28 | 1,487 | 1,495 | 1,487 | 1,495 | +15 | +1% | 1,100 |
| 2024/03/27 | 1,478 | 1,480 | 1,478 | 1,480 | -5 | -0.3% | 400 |
| 2024/03/26 | 1,476 | 1,485 | 1,475 | 1,485 | +15 | +1% | 2,000 |
| 2024/03/25 | 1,465 | 1,470 | 1,465 | 1,470 | +6 | +0.4% | 500 |
| 2024/03/22 | 1,463 | 1,464 | 1,463 | 1,464 | +3 | +0.2% | 400 |
| 2024/03/21 | 1,470 | 1,470 | 1,461 | 1,461 | +1 | +0.1% | 700 |
| 2024/03/19 | 1,470 | 1,471 | 1,460 | 1,460 | -9 | -0.6% | 500 |
| 2024/03/18 | 1,469 | 1,469 | 1,460 | 1,469 | +9 | +0.6% | 600 |
| 2024/03/15 | 1,465 | 1,465 | 1,460 | 1,460 | -5 | -0.3% | 500 |
| 2024/03/14 | 1,460 | 1,465 | 1,460 | 1,465 | +10 | +0.7% | 400 |
| 2024/03/13 | 1,455 | 1,455 | 1,455 | 1,455 | -5 | -0.3% | 100 |
| 2024/03/12 | 1,459 | 1,460 | 1,459 | 1,460 | +2 | +0.1% | 600 |
| 2024/03/11 | 1,462 | 1,462 | 1,458 | 1,458 | -3 | -0.2% | 600 |
| 2024/03/08 | 1,461 | 1,461 | 1,461 | 1,461 | -1 | -0.1% | 100 |
| 2024/03/07 | 1,465 | 1,465 | 1,462 | 1,462 | ±0 | ±0% | 300 |
1～
50
件表示中 / 3459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 | 152,000円 | +3.9% | +50.9% | 1.32% | 13.86倍 | 1.31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 |
| ホリイフード | 33,300円 | - | - | - | - | 8.24倍 |
|
北関東地盤の居酒屋、飲食店チェーン。「忍家」が主力。ＯＵＮＨ（旧ＴＢＩＨＤ）の子会社 |
| サンオータス | 57,200円 | +2.0% | +5.3% | 3.32% | 6.59倍 | 0.57倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| かんなん | 41,800円 | +23.6% | - | 0.00% | - | 2.12倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
| ピクスタ | 78,200円 | +0.3% | +12.9% | 0.00% | 6.43倍 | 1.56倍 |
|
ネット上で写真等、デジタル素材の仕入れ・販売を展開。個人、法人向けの出張撮影にも注力 |
市場注目の銘柄
チャート関連のコラム
