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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,400 | 1,400 | 1,376 | 1,400 | +23 | +1.7% | 1,900 |
| 2022/03/30 | 1,378 | 1,378 | 1,370 | 1,377 | +15 | +1.1% | 600 |
| 2022/03/29 | 1,341 | 1,377 | 1,341 | 1,362 | +22 | +1.6% | 600 |
| 2022/03/28 | 1,340 | 1,340 | 1,340 | 1,340 | +2 | +0.1% | 100 |
| 2022/03/25 | 1,338 | 1,338 | 1,338 | 1,338 | +1 | +0.1% | 100 |
| 2022/03/24 | 1,353 | 1,356 | 1,337 | 1,337 | -35 | -2.6% | 1,100 |
| 2022/03/23 | 1,366 | 1,372 | 1,366 | 1,372 | +8 | +0.6% | 700 |
| 2022/03/22 | 1,349 | 1,364 | 1,323 | 1,364 | - | - | 500 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 1,340 | 1,340 | 1,333 | 1,333 | - | - | 200 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 1,338 | 1,344 | 1,338 | 1,344 | +20 | +1.5% | 800 |
| 2022/03/14 | 1,319 | 1,324 | 1,319 | 1,324 | +4 | +0.3% | 400 |
| 2022/03/11 | 1,320 | 1,320 | 1,320 | 1,320 | +46 | +3.6% | 100 |
| 2022/03/10 | 1,274 | 1,274 | 1,274 | 1,274 | +1 | +0.1% | 100 |
| 2022/03/09 | 1,281 | 1,281 | 1,273 | 1,273 | -22 | -1.7% | 400 |
| 2022/03/08 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 100 |
| 2022/03/07 | 1,300 | 1,300 | 1,295 | 1,295 | -33 | -2.5% | 800 |
| 2022/03/04 | 1,335 | 1,335 | 1,328 | 1,328 | +23 | +1.8% | 300 |
| 2022/03/03 | 1,304 | 1,305 | 1,304 | 1,305 | +1 | +0.1% | 300 |
| 2022/03/02 | 1,304 | 1,304 | 1,304 | 1,304 | -1 | -0.1% | 300 |
| 2022/03/01 | 1,310 | 1,312 | 1,302 | 1,305 | -5 | -0.4% | 700 |
| 2022/02/28 | 1,312 | 1,312 | 1,300 | 1,310 | -5 | -0.4% | 600 |
| 2022/02/25 | 1,303 | 1,315 | 1,302 | 1,315 | ±0 | ±0% | 500 |
| 2022/02/24 | 1,335 | 1,335 | 1,315 | 1,315 | -16 | -1.2% | 600 |
| 2022/02/22 | 1,335 | 1,335 | 1,331 | 1,331 | -15 | -1.1% | 300 |
| 2022/02/21 | 1,356 | 1,356 | 1,346 | 1,346 | -13 | -1% | 200 |
| 2022/02/18 | 1,359 | 1,359 | 1,359 | 1,359 | -6 | -0.4% | 100 |
| 2022/02/17 | 1,356 | 1,365 | 1,356 | 1,365 | +13 | +1% | 300 |
| 2022/02/16 | 1,353 | 1,356 | 1,352 | 1,352 | +22 | +1.7% | 300 |
| 2022/02/15 | 1,327 | 1,333 | 1,327 | 1,330 | -27 | -2% | 1,400 |
| 2022/02/14 | 1,354 | 1,357 | 1,330 | 1,357 | +33 | +2.5% | 700 |
| 2022/02/10 | 1,324 | 1,324 | 1,324 | 1,324 | +3 | +0.2% | 200 |
| 2022/02/09 | 1,350 | 1,350 | 1,321 | 1,321 | -27 | -2% | 300 |
| 2022/02/08 | 1,344 | 1,348 | 1,344 | 1,348 | +27 | +2% | 200 |
| 2022/02/07 | 1,321 | 1,321 | 1,321 | 1,321 | - | - | 100 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 2,000 |
| 2022/02/02 | 1,324 | 1,347 | 1,320 | 1,320 | -1 | -0.1% | 900 |
| 2022/02/01 | 1,320 | 1,330 | 1,320 | 1,321 | +1 | +0.1% | 300 |
| 2022/01/31 | 1,348 | 1,348 | 1,318 | 1,320 | -28 | -2.1% | 300 |
| 2022/01/28 | 1,348 | 1,348 | 1,348 | 1,348 | +7 | +0.5% | 200 |
| 2022/01/27 | 1,305 | 1,341 | 1,305 | 1,341 | +11 | +0.8% | 400 |
| 2022/01/26 | 1,330 | 1,330 | 1,330 | 1,330 | +20 | +1.5% | 300 |
| 2022/01/25 | 1,311 | 1,311 | 1,310 | 1,310 | -23 | -1.7% | 300 |
| 2022/01/24 | 1,324 | 1,338 | 1,308 | 1,333 | +7 | +0.5% | 700 |
| 2022/01/21 | 1,304 | 1,326 | 1,300 | 1,326 | ±0 | ±0% | 1,200 |
| 2022/01/20 | 1,350 | 1,350 | 1,326 | 1,326 | -29 | -2.1% | 1,000 |
| 2022/01/19 | 1,378 | 1,378 | 1,329 | 1,355 | -23 | -1.7% | 1,200 |
| 2022/01/18 | 1,380 | 1,380 | 1,353 | 1,378 | -2 | -0.1% | 500 |
651～
700
件表示中 / 3586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 | 139,500円 | +1.0% | +15.0% | - | - | - |
|
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 |
| マルシェ | 20,300円 | -2.1% | -82.1% | 0.00% | - | 4.59倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| サンオータス | 52,700円 | +17.2% | +50.9% | 3.98% | 5.16倍 | 0.51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 |
| ファンデリー | 24,900円 | +16.1% | -63.6% | 0.00% | 83.00倍 | 6.26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 |
| パレモ・ＨＤ | 13,200円 | -3.6% | -9.2% | 0.00% | 9.07倍 | 0.92倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
