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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 1,477 | 1,507 | 1,464 | 1,478 | +2 | +0.1% | 2,000 |
| 2022/01/07 | 1,513 | 1,513 | 1,476 | 1,476 | -26 | -1.7% | 700 |
| 2022/01/06 | 1,490 | 1,516 | 1,490 | 1,502 | +11 | +0.7% | 700 |
| 2022/01/05 | 1,497 | 1,510 | 1,491 | 1,491 | -6 | -0.4% | 400 |
| 2022/01/04 | 1,502 | 1,502 | 1,497 | 1,497 | +25 | +1.7% | 200 |
| 2021/12/30 | 1,472 | 1,472 | 1,472 | 1,472 | -1 | -0.1% | 400 |
| 2021/12/29 | 1,466 | 1,473 | 1,466 | 1,473 | +7 | +0.5% | 700 |
| 2021/12/28 | 1,471 | 1,471 | 1,466 | 1,466 | -4 | -0.3% | 700 |
| 2021/12/27 | 1,468 | 1,470 | 1,468 | 1,470 | -7 | -0.5% | 1,100 |
| 2021/12/24 | 1,463 | 1,477 | 1,463 | 1,477 | +14 | +1% | 800 |
| 2021/12/23 | 1,479 | 1,479 | 1,461 | 1,463 | -30 | -2% | 900 |
| 2021/12/22 | 1,493 | 1,493 | 1,493 | 1,493 | -1 | -0.1% | 100 |
| 2021/12/21 | 1,471 | 1,494 | 1,460 | 1,494 | +22 | +1.5% | 1,000 |
| 2021/12/20 | 1,472 | 1,477 | 1,472 | 1,472 | -2 | -0.1% | 800 |
| 2021/12/17 | 1,474 | 1,474 | 1,474 | 1,474 | -2 | -0.1% | 300 |
| 2021/12/16 | 1,493 | 1,510 | 1,475 | 1,476 | -21 | -1.4% | 1,500 |
| 2021/12/15 | 1,495 | 1,497 | 1,495 | 1,497 | +15 | +1% | 1,300 |
| 2021/12/14 | 1,481 | 1,482 | 1,474 | 1,482 | +12 | +0.8% | 1,000 |
| 2021/12/13 | 1,462 | 1,473 | 1,462 | 1,470 | +8 | +0.5% | 700 |
| 2021/12/10 | 1,465 | 1,465 | 1,462 | 1,462 | +2 | +0.1% | 200 |
| 2021/12/09 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2021/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/07 | 1,460 | 1,460 | 1,460 | 1,460 | +8 | +0.6% | 100 |
| 2021/12/06 | 1,476 | 1,482 | 1,452 | 1,452 | - | - | 700 |
| 2021/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/02 | 1,489 | 1,489 | 1,462 | 1,476 | - | - | 1,800 |
| 2021/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/30 | 1,485 | 1,490 | 1,480 | 1,489 | +5 | +0.3% | 1,000 |
| 2021/11/29 | 1,450 | 1,568 | 1,450 | 1,484 | -31 | -2% | 2,000 |
| 2021/11/26 | 1,507 | 1,515 | 1,507 | 1,515 | -24 | -1.6% | 500 |
| 2021/11/25 | 1,518 | 1,539 | 1,481 | 1,539 | +21 | +1.4% | 1,300 |
| 2021/11/24 | 1,502 | 1,518 | 1,481 | 1,518 | +18 | +1.2% | 2,100 |
| 2021/11/22 | 1,499 | 1,500 | 1,499 | 1,500 | +29 | +2% | 400 |
| 2021/11/19 | 1,466 | 1,511 | 1,466 | 1,471 | -8 | -0.5% | 1,500 |
| 2021/11/18 | 1,461 | 1,479 | 1,460 | 1,479 | -1 | -0.1% | 400 |
| 2021/11/17 | 1,460 | 1,480 | 1,460 | 1,480 | -20 | -1.3% | 500 |
| 2021/11/16 | 1,485 | 1,500 | 1,479 | 1,500 | +15 | +1% | 900 |
| 2021/11/15 | 1,508 | 1,508 | 1,485 | 1,485 | +23 | +1.6% | 1,300 |
| 2021/11/12 | 1,472 | 1,472 | 1,462 | 1,462 | -10 | -0.7% | 1,000 |
| 2021/11/11 | 1,453 | 1,472 | 1,453 | 1,472 | +19 | +1.3% | 600 |
| 2021/11/10 | 1,443 | 1,453 | 1,443 | 1,453 | +10 | +0.7% | 200 |
| 2021/11/09 | 1,450 | 1,452 | 1,443 | 1,443 | -7 | -0.5% | 300 |
| 2021/11/08 | 1,441 | 1,450 | 1,441 | 1,450 | ±0 | ±0% | 400 |
| 2021/11/05 | 1,440 | 1,450 | 1,440 | 1,450 | +11 | +0.8% | 200 |
| 2021/11/04 | 1,450 | 1,452 | 1,439 | 1,439 | -11 | -0.8% | 700 |
| 2021/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | +10 | +0.7% | 200 |
| 2021/11/01 | 1,462 | 1,462 | 1,440 | 1,440 | -10 | -0.7% | 1,400 |
| 2021/10/29 | 1,468 | 1,489 | 1,450 | 1,450 | -25 | -1.7% | 1,200 |
| 2021/10/28 | 1,460 | 1,476 | 1,460 | 1,475 | +6 | +0.4% | 300 |
| 2021/10/27 | 1,457 | 1,469 | 1,457 | 1,469 | +19 | +1.3% | 300 |
801～
850
件表示中 / 3682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 | 55,700円 | +1.0% | +15.0% | 1.26% | 13.25倍 | 1.28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 |
| 文教堂ＨＤ | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -9.87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 |
| ポプラ | 17,200円 | -4.4% | -9.5% | 0.00% | 10.20倍 | 57.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| ＺＯＡ | 138,900円 | +4.7% | +20.0% | 5.04% | 4.98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 |
| サイカ屋 | 40,400円 | -8.5% | +6.0% | 0.00% | 20.01倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム
