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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,673 | 1,673 | 1,668 | 1,673 | +1 | +0.1% | 1,500 |
| 2021/08/16 | 1,665 | 1,672 | 1,662 | 1,672 | +3 | +0.2% | 2,300 |
| 2021/08/13 | 1,663 | 1,669 | 1,660 | 1,669 | +6 | +0.4% | 1,000 |
| 2021/08/12 | 1,662 | 1,663 | 1,662 | 1,663 | +8 | +0.5% | 700 |
| 2021/08/11 | 1,660 | 1,663 | 1,655 | 1,655 | -5 | -0.3% | 900 |
| 2021/08/10 | 1,672 | 1,672 | 1,660 | 1,660 | -19 | -1.1% | 2,700 |
| 2021/08/06 | 1,689 | 1,689 | 1,676 | 1,679 | -10 | -0.6% | 1,000 |
| 2021/08/05 | 1,677 | 1,689 | 1,677 | 1,689 | +11 | +0.7% | 1,300 |
| 2021/08/04 | 1,706 | 1,706 | 1,677 | 1,678 | -28 | -1.6% | 1,400 |
| 2021/08/03 | 1,709 | 1,709 | 1,689 | 1,706 | -3 | -0.2% | 600 |
| 2021/08/02 | 1,709 | 1,709 | 1,685 | 1,709 | +14 | +0.8% | 700 |
| 2021/07/30 | 1,713 | 1,718 | 1,681 | 1,695 | -28 | -1.6% | 3,600 |
| 2021/07/29 | 1,704 | 1,723 | 1,701 | 1,723 | +19 | +1.1% | 1,200 |
| 2021/07/28 | 1,714 | 1,714 | 1,704 | 1,704 | -10 | -0.6% | 1,400 |
| 2021/07/27 | 1,710 | 1,714 | 1,710 | 1,714 | +14 | +0.8% | 500 |
| 2021/07/26 | 1,697 | 1,710 | 1,696 | 1,700 | -5 | -0.3% | 900 |
| 2021/07/21 | 1,714 | 1,714 | 1,690 | 1,705 | -9 | -0.5% | 1,200 |
| 2021/07/20 | 1,702 | 1,714 | 1,676 | 1,714 | -6 | -0.3% | 3,500 |
| 2021/07/19 | 1,705 | 1,739 | 1,705 | 1,720 | +13 | +0.8% | 1,200 |
| 2021/07/16 | 1,713 | 1,724 | 1,706 | 1,707 | -10 | -0.6% | 2,000 |
| 2021/07/15 | 1,705 | 1,720 | 1,703 | 1,717 | +12 | +0.7% | 3,300 |
| 2021/07/14 | 1,752 | 1,780 | 1,683 | 1,705 | -135 | -7.3% | 16,400 |
| 2021/07/13 | 1,764 | 1,840 | 1,764 | 1,840 | +80 | +4.5% | 11,300 |
| 2021/07/12 | 1,727 | 1,772 | 1,727 | 1,760 | +33 | +1.9% | 3,300 |
| 2021/07/09 | 1,727 | 1,727 | 1,700 | 1,727 | ±0 | ±0% | 1,600 |
| 2021/07/08 | 1,721 | 1,727 | 1,710 | 1,727 | +6 | +0.3% | 1,500 |
| 2021/07/07 | 1,740 | 1,747 | 1,721 | 1,721 | -35 | -2% | 1,500 |
| 2021/07/06 | 1,770 | 1,785 | 1,754 | 1,756 | -14 | -0.8% | 2,100 |
| 2021/07/05 | 1,769 | 1,770 | 1,750 | 1,770 | +1 | +0.1% | 1,600 |
| 2021/07/02 | 1,750 | 1,769 | 1,750 | 1,769 | +55 | +3.2% | 2,600 |
| 2021/07/01 | 1,700 | 1,728 | 1,700 | 1,714 | +14 | +0.8% | 3,500 |
| 2021/06/30 | 1,682 | 1,700 | 1,682 | 1,700 | +18 | +1.1% | 1,500 |
| 2021/06/29 | 1,683 | 1,697 | 1,677 | 1,682 | -1 | -0.1% | 1,600 |
| 2021/06/28 | 1,679 | 1,696 | 1,678 | 1,683 | +4 | +0.2% | 1,200 |
| 2021/06/25 | 1,687 | 1,687 | 1,679 | 1,679 | -6 | -0.4% | 400 |
| 2021/06/24 | 1,700 | 1,700 | 1,681 | 1,685 | -2 | -0.1% | 1,000 |
| 2021/06/23 | 1,688 | 1,688 | 1,687 | 1,687 | -13 | -0.8% | 300 |
| 2021/06/22 | 1,700 | 1,700 | 1,690 | 1,700 | +1 | +0.1% | 800 |
| 2021/06/21 | 1,677 | 1,699 | 1,666 | 1,699 | -1 | -0.1% | 700 |
| 2021/06/18 | 1,695 | 1,700 | 1,678 | 1,700 | +45 | +2.7% | 1,400 |
| 2021/06/17 | 1,670 | 1,670 | 1,655 | 1,655 | -12 | -0.7% | 1,800 |
| 2021/06/16 | 1,686 | 1,700 | 1,667 | 1,667 | -19 | -1.1% | 2,500 |
| 2021/06/15 | 1,690 | 1,700 | 1,661 | 1,686 | ±0 | ±0% | 2,000 |
| 2021/06/14 | 1,640 | 1,687 | 1,640 | 1,686 | +55 | +3.4% | 1,000 |
| 2021/06/11 | 1,616 | 1,631 | 1,616 | 1,631 | +29 | +1.8% | 500 |
| 2021/06/10 | 1,602 | 1,614 | 1,602 | 1,602 | ±0 | ±0% | 300 |
| 2021/06/09 | 1,613 | 1,613 | 1,602 | 1,602 | -10 | -0.6% | 900 |
| 2021/06/08 | 1,629 | 1,629 | 1,612 | 1,612 | -19 | -1.2% | 700 |
| 2021/06/07 | 1,644 | 1,645 | 1,631 | 1,631 | -23 | -1.4% | 500 |
| 2021/06/04 | 1,664 | 1,664 | 1,650 | 1,654 | -11 | -0.7% | 1,900 |
901～
950
件表示中 / 3684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 | 57,900円 | +1.0% | +15.0% | 1.21% | 13.78倍 | 1.33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 |
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ポプラ | 17,900円 | -4.4% | -9.5% | 0.00% | 10.62倍 | 59.67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 | 144,400円 | +4.7% | +20.0% | 4.85% | 5.18倍 | 0.65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 | 40,500円 | -8.5% | +6.0% | 0.00% | 20.06倍 | 2.61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
