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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,473 | 1,473 | 1,473 | 1,473 | ±0 | ±0% | 200 |
| 2023/01/04 | 1,455 | 1,479 | 1,448 | 1,473 | +18 | +1.2% | 600 |
| 2022/12/30 | 1,455 | 1,455 | 1,455 | 1,455 | - | - | 200 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,440 | 1,441 | 1,440 | 1,441 | +5 | +0.3% | 200 |
| 2022/12/27 | 1,454 | 1,454 | 1,436 | 1,436 | -18 | -1.2% | 400 |
| 2022/12/26 | 1,490 | 1,490 | 1,430 | 1,454 | -55 | -3.6% | 1,000 |
| 2022/12/23 | 1,455 | 1,509 | 1,455 | 1,509 | +25 | +1.7% | 1,000 |
| 2022/12/22 | 1,484 | 1,484 | 1,479 | 1,484 | +49 | +3.4% | 800 |
| 2022/12/21 | 1,442 | 1,445 | 1,435 | 1,435 | -5 | -0.3% | 1,100 |
| 2022/12/20 | 1,490 | 1,490 | 1,440 | 1,440 | -51 | -3.4% | 2,600 |
| 2022/12/19 | 1,491 | 1,491 | 1,491 | 1,491 | - | - | 100 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,514 | 1,530 | 1,510 | 1,510 | +4 | +0.3% | 2,300 |
| 2022/12/14 | 1,485 | 1,550 | 1,485 | 1,506 | +23 | +1.6% | 1,700 |
| 2022/12/13 | 1,483 | 1,483 | 1,483 | 1,483 | ±0 | ±0% | 200 |
| 2022/12/12 | 1,494 | 1,497 | 1,483 | 1,483 | -11 | -0.7% | 2,400 |
| 2022/12/09 | 1,506 | 1,506 | 1,494 | 1,494 | -13 | -0.9% | 400 |
| 2022/12/08 | 1,506 | 1,507 | 1,489 | 1,507 | -5 | -0.3% | 700 |
| 2022/12/07 | 1,550 | 1,555 | 1,510 | 1,512 | -35 | -2.3% | 2,800 |
| 2022/12/06 | 1,484 | 1,548 | 1,484 | 1,547 | +27 | +1.8% | 1,300 |
| 2022/12/05 | 1,480 | 1,520 | 1,480 | 1,520 | +40 | +2.7% | 3,000 |
| 2022/12/02 | 1,451 | 1,480 | 1,451 | 1,480 | +27 | +1.9% | 3,000 |
| 2022/12/01 | 1,444 | 1,454 | 1,444 | 1,453 | +8 | +0.6% | 500 |
| 2022/11/30 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 200 |
| 2022/11/29 | 1,439 | 1,445 | 1,439 | 1,445 | +6 | +0.4% | 400 |
| 2022/11/28 | 1,442 | 1,442 | 1,439 | 1,439 | ±0 | ±0% | 400 |
| 2022/11/25 | 1,439 | 1,439 | 1,439 | 1,439 | -4 | -0.3% | 500 |
| 2022/11/24 | 1,440 | 1,443 | 1,440 | 1,443 | +1 | +0.1% | 700 |
| 2022/11/22 | 1,442 | 1,442 | 1,442 | 1,442 | ±0 | ±0% | 100 |
| 2022/11/21 | 1,446 | 1,450 | 1,442 | 1,442 | -4 | -0.3% | 400 |
| 2022/11/18 | 1,434 | 1,446 | 1,434 | 1,446 | +6 | +0.4% | 200 |
| 2022/11/17 | 1,440 | 1,440 | 1,440 | 1,440 | -6 | -0.4% | 300 |
| 2022/11/16 | 1,446 | 1,446 | 1,446 | 1,446 | +14 | +1% | 300 |
| 2022/11/15 | 1,443 | 1,445 | 1,432 | 1,432 | -18 | -1.2% | 1,700 |
| 2022/11/14 | 1,444 | 1,450 | 1,441 | 1,450 | +6 | +0.4% | 700 |
| 2022/11/11 | 1,444 | 1,449 | 1,444 | 1,444 | -2 | -0.1% | 400 |
| 2022/11/10 | 1,467 | 1,476 | 1,446 | 1,446 | +8 | +0.6% | 900 |
| 2022/11/09 | 1,439 | 1,439 | 1,438 | 1,438 | +1 | +0.1% | 500 |
| 2022/11/08 | 1,437 | 1,437 | 1,437 | 1,437 | ±0 | ±0% | 100 |
| 2022/11/07 | 1,433 | 1,450 | 1,430 | 1,437 | -13 | -0.9% | 600 |
| 2022/11/04 | 1,451 | 1,451 | 1,450 | 1,450 | -19 | -1.3% | 400 |
| 2022/11/02 | 1,430 | 1,499 | 1,430 | 1,469 | +18 | +1.2% | 1,700 |
| 2022/11/01 | 1,451 | 1,451 | 1,451 | 1,451 | +16 | +1.1% | 100 |
| 2022/10/31 | 1,435 | 1,435 | 1,435 | 1,435 | -10 | -0.7% | 300 |
| 2022/10/28 | 1,432 | 1,445 | 1,432 | 1,445 | +14 | +1% | 300 |
| 2022/10/27 | 1,433 | 1,433 | 1,431 | 1,431 | -4 | -0.3% | 300 |
| 2022/10/26 | 1,450 | 1,450 | 1,429 | 1,435 | -20 | -1.4% | 500 |
| 2022/10/25 | 1,428 | 1,455 | 1,428 | 1,455 | +25 | +1.7% | 200 |
| 2022/10/24 | 1,445 | 1,463 | 1,420 | 1,430 | -15 | -1% | 2,500 |
551～
600
件表示中 / 3673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 | 55,200円 | +1.0% | +15.0% | 1.27% | 13.13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 |
| 富士マガ | 62,900円 | +3.9% | +17.4% | 3.34% | 9.03倍 | 0.87倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ＺＯＡ | 139,300円 | +4.7% | +20.0% | 5.03% | 5.00倍 | 0.63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 |
| ニチリョク | 12,400円 | +19.2% | +18.2% | 0.00% | 9.94倍 | 0.42倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| ファンデリー | 30,600円 | +16.1% | -63.6% | 0.00% | 102.00倍 | 7.70倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
