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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,550 | 1,550 | 1,538 | 1,538 | -16 | -1% | 500 |
| 2023/06/19 | 1,554 | 1,554 | 1,554 | 1,554 | +3 | +0.2% | 100 |
| 2023/06/16 | 1,556 | 1,556 | 1,551 | 1,551 | -9 | -0.6% | 1,400 |
| 2023/06/15 | 1,561 | 1,561 | 1,560 | 1,560 | ±0 | ±0% | 600 |
| 2023/06/14 | 1,567 | 1,569 | 1,560 | 1,560 | +2 | +0.1% | 1,200 |
| 2023/06/13 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 100 |
| 2023/06/12 | 1,566 | 1,566 | 1,558 | 1,558 | -2 | -0.1% | 800 |
| 2023/06/09 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 900 |
| 2023/06/08 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 200 |
| 2023/06/07 | 1,568 | 1,568 | 1,560 | 1,560 | - | - | 500 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,568 | 1,568 | 1,566 | 1,568 | +13 | +0.8% | 400 |
| 2023/06/02 | 1,551 | 1,568 | 1,551 | 1,555 | ±0 | ±0% | 600 |
| 2023/06/01 | 1,544 | 1,555 | 1,544 | 1,555 | +16 | +1% | 400 |
| 2023/05/31 | 1,539 | 1,539 | 1,539 | 1,539 | -16 | -1% | 300 |
| 2023/05/30 | 1,567 | 1,567 | 1,555 | 1,555 | +20 | +1.3% | 800 |
| 2023/05/29 | 1,557 | 1,557 | 1,535 | 1,535 | +3 | +0.2% | 600 |
| 2023/05/26 | 1,540 | 1,540 | 1,532 | 1,532 | -9 | -0.6% | 1,200 |
| 2023/05/25 | 1,542 | 1,542 | 1,541 | 1,541 | -1 | -0.1% | 200 |
| 2023/05/24 | 1,539 | 1,542 | 1,539 | 1,542 | -10 | -0.6% | 400 |
| 2023/05/23 | 1,552 | 1,552 | 1,552 | 1,552 | -6 | -0.4% | 100 |
| 2023/05/22 | 1,570 | 1,570 | 1,558 | 1,558 | ±0 | ±0% | 300 |
| 2023/05/19 | 1,560 | 1,570 | 1,558 | 1,558 | - | - | 1,000 |
| 2023/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/17 | 1,560 | 1,564 | 1,557 | 1,560 | +6 | +0.4% | 400 |
| 2023/05/16 | 1,560 | 1,560 | 1,554 | 1,554 | -2 | -0.1% | 500 |
| 2023/05/15 | 1,555 | 1,556 | 1,555 | 1,556 | -2 | -0.1% | 800 |
| 2023/05/12 | 1,555 | 1,560 | 1,555 | 1,558 | +6 | +0.4% | 900 |
| 2023/05/11 | 1,553 | 1,557 | 1,551 | 1,552 | +1 | +0.1% | 1,000 |
| 2023/05/10 | 1,564 | 1,564 | 1,551 | 1,551 | -2 | -0.1% | 600 |
| 2023/05/09 | 1,551 | 1,557 | 1,550 | 1,553 | -17 | -1.1% | 1,000 |
| 2023/05/08 | 1,574 | 1,574 | 1,567 | 1,570 | ±0 | ±0% | 400 |
| 2023/05/02 | 1,552 | 1,570 | 1,552 | 1,570 | +18 | +1.2% | 400 |
| 2023/05/01 | 1,546 | 1,552 | 1,546 | 1,552 | +5 | +0.3% | 300 |
| 2023/04/28 | 1,577 | 1,577 | 1,547 | 1,547 | -33 | -2.1% | 200 |
| 2023/04/27 | 1,590 | 1,590 | 1,550 | 1,580 | +70 | +4.6% | 9,000 |
| 2023/04/26 | 1,512 | 1,512 | 1,496 | 1,510 | -2 | -0.1% | 1,000 |
| 2023/04/25 | 1,514 | 1,519 | 1,512 | 1,512 | -2 | -0.1% | 1,000 |
| 2023/04/24 | 1,514 | 1,514 | 1,514 | 1,514 | -15 | -1% | 400 |
| 2023/04/21 | 1,520 | 1,529 | 1,520 | 1,529 | +14 | +0.9% | 200 |
| 2023/04/20 | 1,510 | 1,520 | 1,510 | 1,515 | -5 | -0.3% | 800 |
| 2023/04/19 | 1,501 | 1,520 | 1,501 | 1,520 | +19 | +1.3% | 300 |
| 2023/04/18 | 1,498 | 1,519 | 1,498 | 1,501 | +11 | +0.7% | 1,900 |
| 2023/04/17 | 1,497 | 1,497 | 1,489 | 1,490 | +3 | +0.2% | 900 |
| 2023/04/14 | 1,481 | 1,487 | 1,481 | 1,487 | +7 | +0.5% | 500 |
| 2023/04/13 | 1,478 | 1,480 | 1,478 | 1,480 | +2 | +0.1% | 500 |
| 2023/04/12 | 1,484 | 1,486 | 1,478 | 1,478 | -2 | -0.1% | 800 |
| 2023/04/11 | 1,482 | 1,482 | 1,480 | 1,480 | - | - | 1,000 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/07 | 1,486 | 1,492 | 1,486 | 1,492 | +2 | +0.1% | 200 |
501～
550
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
