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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/17 | 1,391 | 1,392 | 1,370 | 1,380 | +1 | +0.1% | 800 |
| 2022/01/14 | 1,439 | 1,439 | 1,281 | 1,379 | -126 | -8.4% | 13,600 |
| 2022/01/13 | 1,505 | 1,505 | 1,499 | 1,505 | -6 | -0.4% | 300 |
| 2022/01/12 | 1,497 | 1,511 | 1,488 | 1,511 | +33 | +2.2% | 1,100 |
| 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 |
851～
900
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
