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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/21 | 1,431 | 1,448 | 1,431 | 1,445 | +14 | +1% | 400 |
| 2022/10/20 | 1,455 | 1,455 | 1,427 | 1,431 | -23 | -1.6% | 1,200 |
| 2022/10/19 | 1,460 | 1,460 | 1,440 | 1,454 | -6 | -0.4% | 1,300 |
| 2022/10/18 | 1,465 | 1,465 | 1,444 | 1,460 | +17 | +1.2% | 1,000 |
| 2022/10/17 | 1,467 | 1,467 | 1,416 | 1,443 | -57 | -3.8% | 4,300 |
| 2022/10/14 | 1,470 | 1,530 | 1,470 | 1,500 | +40 | +2.7% | 3,900 |
| 2022/10/13 | 1,486 | 1,486 | 1,460 | 1,460 | -28 | -1.9% | 1,700 |
| 2022/10/12 | 1,480 | 1,488 | 1,480 | 1,488 | +8 | +0.5% | 1,300 |
| 2022/10/11 | 1,440 | 1,480 | 1,440 | 1,480 | -8 | -0.5% | 1,800 |
| 2022/10/07 | 1,470 | 1,489 | 1,459 | 1,488 | - | - | 700 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,434 | 1,441 | 1,434 | 1,440 | +9 | +0.6% | 400 |
| 2022/10/04 | 1,421 | 1,431 | 1,421 | 1,431 | +11 | +0.8% | 300 |
| 2022/10/03 | 1,420 | 1,420 | 1,420 | 1,420 | -1 | -0.1% | 100 |
| 2022/09/30 | 1,425 | 1,425 | 1,421 | 1,421 | -5 | -0.4% | 300 |
| 2022/09/29 | 1,417 | 1,426 | 1,417 | 1,426 | +10 | +0.7% | 300 |
| 2022/09/28 | 1,430 | 1,430 | 1,416 | 1,416 | -31 | -2.1% | 1,200 |
| 2022/09/27 | 1,430 | 1,447 | 1,430 | 1,447 | ±0 | ±0% | 400 |
| 2022/09/26 | 1,435 | 1,447 | 1,435 | 1,447 | +10 | +0.7% | 400 |
| 2022/09/22 | 1,453 | 1,453 | 1,434 | 1,437 | -16 | -1.1% | 400 |
| 2022/09/21 | 1,437 | 1,460 | 1,435 | 1,453 | -4 | -0.3% | 800 |
| 2022/09/20 | 1,455 | 1,459 | 1,455 | 1,457 | +2 | +0.1% | 600 |
| 2022/09/16 | 1,462 | 1,462 | 1,455 | 1,455 | -37 | -2.5% | 800 |
| 2022/09/15 | 1,543 | 1,543 | 1,455 | 1,492 | -32 | -2.1% | 4,700 |
| 2022/09/14 | 1,432 | 1,524 | 1,432 | 1,524 | +92 | +6.4% | 4,300 |
| 2022/09/13 | 1,430 | 1,465 | 1,422 | 1,432 | +13 | +0.9% | 1,700 |
| 2022/09/12 | 1,400 | 1,430 | 1,400 | 1,419 | +19 | +1.4% | 1,200 |
| 2022/09/09 | 1,395 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 400 |
| 2022/09/08 | 1,408 | 1,408 | 1,400 | 1,400 | -9 | -0.6% | 1,000 |
| 2022/09/07 | 1,400 | 1,409 | 1,400 | 1,409 | -1 | -0.1% | 600 |
| 2022/09/06 | 1,415 | 1,415 | 1,409 | 1,410 | -17 | -1.2% | 1,900 |
| 2022/09/05 | 1,480 | 1,480 | 1,427 | 1,427 | -57 | -3.8% | 1,500 |
| 2022/09/02 | 1,489 | 1,490 | 1,480 | 1,484 | -45 | -2.9% | 800 |
| 2022/09/01 | 1,518 | 1,529 | 1,422 | 1,529 | +3 | +0.2% | 3,300 |
| 2022/08/31 | 1,508 | 1,526 | 1,500 | 1,526 | +2 | +0.1% | 2,200 |
| 2022/08/30 | 1,494 | 1,528 | 1,494 | 1,524 | -96 | -5.9% | 9,800 |
| 2022/08/29 | 1,590 | 1,620 | 1,590 | 1,620 | ±0 | ±0% | 8,800 |
| 2022/08/26 | 1,608 | 1,620 | 1,607 | 1,620 | +11 | +0.7% | 4,200 |
| 2022/08/25 | 1,607 | 1,610 | 1,607 | 1,609 | ±0 | ±0% | 1,400 |
| 2022/08/24 | 1,602 | 1,618 | 1,602 | 1,609 | ±0 | ±0% | 1,900 |
| 2022/08/23 | 1,599 | 1,609 | 1,599 | 1,609 | +13 | +0.8% | 1,500 |
| 2022/08/22 | 1,600 | 1,600 | 1,590 | 1,596 | +1 | +0.1% | 1,300 |
| 2022/08/19 | 1,585 | 1,605 | 1,585 | 1,595 | +10 | +0.6% | 2,000 |
| 2022/08/18 | 1,592 | 1,595 | 1,583 | 1,585 | -24 | -1.5% | 2,000 |
| 2022/08/17 | 1,601 | 1,609 | 1,590 | 1,609 | +11 | +0.7% | 1,300 |
| 2022/08/16 | 1,586 | 1,600 | 1,586 | 1,598 | +2 | +0.1% | 2,100 |
| 2022/08/15 | 1,590 | 1,596 | 1,578 | 1,596 | +14 | +0.9% | 1,900 |
| 2022/08/12 | 1,579 | 1,589 | 1,579 | 1,582 | +17 | +1.1% | 1,900 |
601～
650
件表示中 / 3675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 | 51,500円 | +1.0% | +15.0% | 1.36% | 12.25倍 | 1.23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 |
| サイカ屋 | 38,200円 | -11.0% | +3.0% | 0.00% | 21.75倍 | -15.22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 |
| ニチリョク | 11,800円 | +19.2% | +18.2% | 0.00% | 9.46倍 | 0.40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 |
| オートウェーブ | 12,900円 | +1.1% | +4.0% | 2.33% | 6.83倍 | 0.47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 |
| ホリイフード | 30,300円 | - | - | 0.00% | 14.94倍 | 9.58倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
