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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,459 | 1,462 | 1,459 | 1,462 | +3 | +0.2% | 700 |
| 2024/03/05 | 1,439 | 1,459 | 1,439 | 1,459 | +20 | +1.4% | 500 |
| 2024/03/04 | 1,460 | 1,460 | 1,439 | 1,439 | -22 | -1.5% | 1,100 |
| 2024/03/01 | 1,433 | 1,463 | 1,433 | 1,461 | +31 | +2.2% | 900 |
| 2024/02/29 | 1,423 | 1,430 | 1,423 | 1,430 | +5 | +0.4% | 1,200 |
| 2024/02/28 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 500 |
| 2024/02/27 | 1,426 | 1,426 | 1,425 | 1,425 | -1 | -0.1% | 800 |
| 2024/02/26 | 1,427 | 1,427 | 1,425 | 1,426 | -3 | -0.2% | 1,500 |
| 2024/02/22 | 1,430 | 1,430 | 1,426 | 1,429 | ±0 | ±0% | 600 |
| 2024/02/21 | 1,426 | 1,429 | 1,426 | 1,429 | ±0 | ±0% | 300 |
| 2024/02/20 | 1,427 | 1,429 | 1,427 | 1,429 | +2 | +0.1% | 700 |
| 2024/02/19 | 1,429 | 1,429 | 1,427 | 1,427 | -1 | -0.1% | 600 |
| 2024/02/16 | 1,434 | 1,434 | 1,428 | 1,428 | -2 | -0.1% | 300 |
| 2024/02/15 | 1,431 | 1,431 | 1,430 | 1,430 | -3 | -0.2% | 1,000 |
| 2024/02/14 | 1,436 | 1,436 | 1,433 | 1,433 | -2 | -0.1% | 900 |
| 2024/02/13 | 1,438 | 1,438 | 1,435 | 1,435 | +1 | +0.1% | 500 |
| 2024/02/09 | 1,440 | 1,440 | 1,434 | 1,434 | ±0 | ±0% | 400 |
| 2024/02/08 | 1,440 | 1,440 | 1,434 | 1,434 | -6 | -0.4% | 400 |
| 2024/02/07 | 1,438 | 1,440 | 1,438 | 1,440 | +2 | +0.1% | 400 |
| 2024/02/06 | 1,437 | 1,438 | 1,437 | 1,438 | ±0 | ±0% | 300 |
| 2024/02/05 | 1,437 | 1,438 | 1,437 | 1,438 | +1 | +0.1% | 400 |
| 2024/02/02 | 1,434 | 1,437 | 1,434 | 1,437 | +3 | +0.2% | 300 |
| 2024/02/01 | 1,433 | 1,434 | 1,433 | 1,434 | +1 | +0.1% | 200 |
| 2024/01/31 | 1,437 | 1,437 | 1,433 | 1,433 | ±0 | ±0% | 600 |
| 2024/01/30 | 1,410 | 1,434 | 1,410 | 1,433 | +25 | +1.8% | 400 |
| 2024/01/29 | 1,411 | 1,411 | 1,408 | 1,408 | - | - | 400 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 1,409 | 1,422 | 1,408 | 1,408 | +1 | +0.1% | 400 |
| 2024/01/24 | 1,417 | 1,417 | 1,407 | 1,407 | +3 | +0.2% | 400 |
| 2024/01/23 | 1,408 | 1,408 | 1,404 | 1,404 | -4 | -0.3% | 900 |
| 2024/01/22 | 1,414 | 1,414 | 1,408 | 1,408 | -1 | -0.1% | 500 |
| 2024/01/19 | 1,409 | 1,409 | 1,409 | 1,409 | +1 | +0.1% | 100 |
| 2024/01/18 | 1,433 | 1,434 | 1,407 | 1,408 | +4 | +0.3% | 600 |
| 2024/01/17 | 1,428 | 1,428 | 1,404 | 1,404 | -6 | -0.4% | 200 |
| 2024/01/16 | 1,433 | 1,433 | 1,405 | 1,410 | -10 | -0.7% | 500 |
| 2024/01/15 | 1,415 | 1,431 | 1,400 | 1,420 | -10 | -0.7% | 2,100 |
| 2024/01/12 | 1,437 | 1,438 | 1,430 | 1,430 | -14 | -1% | 900 |
| 2024/01/11 | 1,421 | 1,444 | 1,415 | 1,444 | +24 | +1.7% | 600 |
| 2024/01/10 | 1,413 | 1,420 | 1,413 | 1,420 | +7 | +0.5% | 600 |
| 2024/01/09 | 1,415 | 1,443 | 1,413 | 1,413 | - | - | 600 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 1,415 | 1,415 | 1,415 | 1,415 | +5 | +0.4% | 100 |
| 2023/12/29 | 1,401 | 1,410 | 1,401 | 1,410 | +19 | +1.4% | 200 |
| 2023/12/28 | 1,391 | 1,391 | 1,384 | 1,391 | -8 | -0.6% | 800 |
| 2023/12/27 | 1,391 | 1,415 | 1,391 | 1,399 | +15 | +1.1% | 300 |
| 2023/12/26 | 1,385 | 1,465 | 1,373 | 1,384 | -21 | -1.5% | 2,600 |
| 2023/12/25 | 1,422 | 1,422 | 1,360 | 1,405 | -17 | -1.2% | 2,700 |
| 2023/12/22 | 1,425 | 1,430 | 1,422 | 1,422 | -17 | -1.2% | 500 |
| 2023/12/21 | 1,431 | 1,439 | 1,430 | 1,439 | +8 | +0.6% | 700 |
| 2023/12/20 | 1,440 | 1,459 | 1,431 | 1,431 | -4 | -0.3% | 1,400 |
51～
100
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
