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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 3767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 | 66,800円 | +1.0% | +15.0% | 1.05% | 15.90倍 | 1.54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% | - | - | - |
|
- |
| サイカ屋 | 49,800円 | -8.5% | +6.0% | 0.00% | 24.67倍 | 3.20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 |
| 大 和 | 39,900円 | +0.4% | +5.6% | 0.00% | 22.38倍 | 0.42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 | 162,100円 | -3.0% | +8.0% | - | - | - |
|
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
