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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 567 | 567 | 561 | 565 | -2 | -0.4% | 1,600 |
| 2025/03/31 | 568 | 568 | 557 | 567 | -1 | -0.2% | 6,700 |
| 2025/03/28 | 567 | 568 | 567 | 568 | +2 | +0.4% | 3,500 |
| 2025/03/27 | 565 | 566 | 561 | 566 | +3 | +0.5% | 4,400 |
| 2025/03/26 | 564 | 565 | 559 | 563 | -1 | -0.2% | 2,000 |
| 2025/03/25 | 560 | 564 | 557 | 564 | +8 | +1.4% | 9,400 |
| 2025/03/24 | 561 | 561 | 556 | 556 | -5 | -0.9% | 2,400 |
| 2025/03/21 | 556 | 561 | 556 | 561 | +10 | +1.8% | 5,600 |
| 2025/03/19 | 557 | 559 | 551 | 551 | -4 | -0.7% | 2,000 |
| 2025/03/18 | 550 | 555 | 550 | 555 | +5 | +0.9% | 2,200 |
| 2025/03/17 | 547 | 550 | 547 | 550 | +3 | +0.5% | 1,200 |
| 2025/03/14 | 543 | 550 | 543 | 547 | +2 | +0.4% | 3,600 |
| 2025/03/13 | 548 | 548 | 545 | 545 | ±0 | ±0% | 200 |
| 2025/03/12 | 545 | 545 | 543 | 545 | +3 | +0.6% | 500 |
| 2025/03/11 | 545 | 549 | 542 | 542 | -3 | -0.6% | 2,700 |
| 2025/03/10 | 548 | 550 | 542 | 545 | -5 | -0.9% | 2,100 |
| 2025/03/07 | 545 | 557 | 543 | 550 | -1 | -0.2% | 3,400 |
| 2025/03/06 | 559 | 559 | 551 | 551 | -4 | -0.7% | 800 |
| 2025/03/05 | 550 | 555 | 548 | 555 | +4 | +0.7% | 3,500 |
| 2025/03/04 | 551 | 553 | 550 | 551 | +1 | +0.2% | 2,500 |
| 2025/03/03 | 550 | 553 | 545 | 550 | +7 | +1.3% | 2,800 |
| 2025/02/28 | 550 | 550 | 539 | 543 | -10 | -1.8% | 7,500 |
| 2025/02/27 | 559 | 559 | 540 | 553 | -1,135 | -67.2% | 7,600 |
| 2025/02/26 | 1,650 | 1,688 | 1,650 | 1,688 | +38 | +2.3% | 3,900 |
| 2025/02/25 | 1,635 | 1,652 | 1,635 | 1,650 | +13 | +0.8% | 1,100 |
| 2025/02/21 | 1,630 | 1,637 | 1,629 | 1,637 | +9 | +0.6% | 1,100 |
| 2025/02/20 | 1,658 | 1,658 | 1,628 | 1,628 | -26 | -1.6% | 2,400 |
| 2025/02/19 | 1,638 | 1,654 | 1,638 | 1,654 | +22 | +1.3% | 600 |
| 2025/02/18 | 1,630 | 1,635 | 1,629 | 1,632 | +2 | +0.1% | 500 |
| 2025/02/17 | 1,630 | 1,654 | 1,630 | 1,630 | -10 | -0.6% | 4,100 |
| 2025/02/14 | 1,640 | 1,675 | 1,638 | 1,640 | ±0 | ±0% | 1,300 |
| 2025/02/13 | 1,638 | 1,650 | 1,628 | 1,640 | +4 | +0.2% | 1,600 |
| 2025/02/12 | 1,627 | 1,636 | 1,612 | 1,636 | +7 | +0.4% | 3,300 |
| 2025/02/10 | 1,610 | 1,629 | 1,610 | 1,629 | +27 | +1.7% | 2,700 |
| 2025/02/07 | 1,610 | 1,616 | 1,592 | 1,602 | -17 | -1.1% | 1,600 |
| 2025/02/06 | 1,607 | 1,619 | 1,592 | 1,619 | +11 | +0.7% | 2,000 |
| 2025/02/05 | 1,608 | 1,608 | 1,608 | 1,608 | +26 | +1.6% | 200 |
| 2025/02/04 | 1,580 | 1,608 | 1,580 | 1,582 | +2 | +0.1% | 800 |
| 2025/02/03 | 1,610 | 1,610 | 1,580 | 1,580 | -30 | -1.9% | 700 |
| 2025/01/31 | 1,610 | 1,610 | 1,610 | 1,610 | -9 | -0.6% | 300 |
| 2025/01/30 | 1,614 | 1,619 | 1,585 | 1,619 | +4 | +0.2% | 1,700 |
| 2025/01/29 | 1,600 | 1,615 | 1,576 | 1,615 | +18 | +1.1% | 1,500 |
| 2025/01/28 | 1,576 | 1,597 | 1,576 | 1,597 | +18 | +1.1% | 1,000 |
| 2025/01/27 | 1,590 | 1,590 | 1,568 | 1,579 | -16 | -1% | 1,100 |
| 2025/01/24 | 1,574 | 1,597 | 1,565 | 1,595 | +21 | +1.3% | 1,000 |
| 2025/01/23 | 1,544 | 1,574 | 1,544 | 1,574 | +30 | +1.9% | 2,800 |
| 2025/01/22 | 1,536 | 1,571 | 1,536 | 1,544 | -15 | -1% | 700 |
| 2025/01/21 | 1,521 | 1,559 | 1,521 | 1,559 | +29 | +1.9% | 2,200 |
| 2025/01/20 | 1,530 | 1,554 | 1,500 | 1,530 | ±0 | ±0% | 2,400 |
| 2025/01/17 | 1,513 | 1,560 | 1,513 | 1,530 | +10 | +0.7% | 1,400 |
1～
50
件表示中 / 3670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 | 55,400円 | +1.0% | +15.0% | 1.26% | 13.18倍 | 1.32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 |
| オートウェーブ | 14,600円 | +1.1% | +4.0% | 2.05% | 7.73倍 | 0.54倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| 光フード | 215,700円 | +13.3% | +19.9% | 1.85% | 20.19倍 | 1.71倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| サイカ屋 | 39,800円 | -11.0% | +3.0% | 0.00% | 22.66倍 | -15.86倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ペットゴー | 99,000円 | -9.8% | -35.3% | 0.00% | 17.74倍 | 1.52倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
市場注目の銘柄
チャート関連のコラム
