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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,521 | 1,559 | 1,521 | 1,559 | +29 | +1.9% | 2,200 |
| 2025/01/20 | 1,530 | 1,554 | 1,500 | 1,530 | ±0 | ±0% | 2,400 |
| 2025/01/17 | 1,513 | 1,560 | 1,513 | 1,530 | +10 | +0.7% | 1,400 |
| 2025/01/16 | 1,575 | 1,575 | 1,520 | 1,520 | -49 | -3.1% | 3,400 |
| 2025/01/15 | 1,578 | 1,618 | 1,550 | 1,569 | -46 | -2.8% | 5,200 |
| 2025/01/14 | 1,650 | 1,650 | 1,556 | 1,615 | -155 | -8.8% | 23,700 |
| 2025/01/10 | 1,480 | 1,770 | 1,480 | 1,770 | +300 | +20.4% | 35,000 |
| 2025/01/09 | 1,469 | 1,470 | 1,460 | 1,470 | +1 | +0.1% | 3,400 |
| 2025/01/08 | 1,455 | 1,470 | 1,455 | 1,469 | -1 | -0.1% | 500 |
| 2025/01/07 | 1,470 | 1,470 | 1,469 | 1,470 | ±0 | ±0% | 700 |
| 2025/01/06 | 1,423 | 1,470 | 1,423 | 1,470 | +35 | +2.4% | 7,100 |
| 2024/12/30 | 1,435 | 1,436 | 1,435 | 1,435 | -1 | -0.1% | 400 |
| 2024/12/27 | 1,425 | 1,450 | 1,425 | 1,436 | +11 | +0.8% | 1,000 |
| 2024/12/26 | 1,430 | 1,456 | 1,425 | 1,425 | -5 | -0.3% | 1,500 |
| 2024/12/25 | 1,433 | 1,458 | 1,430 | 1,430 | -19 | -1.3% | 1,700 |
| 2024/12/24 | 1,442 | 1,449 | 1,440 | 1,449 | +7 | +0.5% | 1,000 |
| 2024/12/23 | 1,446 | 1,450 | 1,442 | 1,442 | -4 | -0.3% | 800 |
| 2024/12/20 | 1,446 | 1,446 | 1,446 | 1,446 | -4 | -0.3% | 600 |
| 2024/12/19 | 1,451 | 1,451 | 1,450 | 1,450 | - | - | 500 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 1,462 | 1,462 | 1,461 | 1,461 | +15 | +1% | 200 |
| 2024/12/16 | 1,449 | 1,450 | 1,445 | 1,446 | -29 | -2% | 1,600 |
| 2024/12/13 | 1,453 | 1,475 | 1,451 | 1,475 | +21 | +1.4% | 1,400 |
| 2024/12/12 | 1,470 | 1,470 | 1,442 | 1,454 | +1 | +0.1% | 1,100 |
| 2024/12/11 | 1,438 | 1,470 | 1,438 | 1,453 | +15 | +1% | 2,000 |
| 2024/12/10 | 1,440 | 1,440 | 1,438 | 1,438 | -2 | -0.1% | 400 |
| 2024/12/09 | 1,444 | 1,444 | 1,440 | 1,440 | -2 | -0.1% | 700 |
| 2024/12/06 | 1,444 | 1,444 | 1,442 | 1,442 | ±0 | ±0% | 200 |
| 2024/12/05 | 1,439 | 1,442 | 1,435 | 1,442 | ±0 | ±0% | 400 |
| 2024/12/04 | 1,441 | 1,442 | 1,440 | 1,442 | ±0 | ±0% | 1,100 |
| 2024/12/03 | 1,444 | 1,470 | 1,441 | 1,442 | +12 | +0.8% | 1,400 |
| 2024/12/02 | 1,424 | 1,430 | 1,424 | 1,430 | +10 | +0.7% | 900 |
| 2024/11/29 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2024/11/28 | 1,410 | 1,430 | 1,410 | 1,420 | +10 | +0.7% | 500 |
| 2024/11/27 | 1,403 | 1,415 | 1,403 | 1,410 | +17 | +1.2% | 1,800 |
| 2024/11/26 | 1,393 | 1,393 | 1,393 | 1,393 | ±0 | ±0% | 400 |
| 2024/11/25 | 1,395 | 1,405 | 1,393 | 1,393 | - | - | 700 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 1,393 | 1,395 | 1,393 | 1,395 | ±0 | ±0% | 200 |
| 2024/11/20 | 1,395 | 1,395 | 1,395 | 1,395 | -4 | -0.3% | 100 |
| 2024/11/19 | 1,408 | 1,408 | 1,399 | 1,399 | -6 | -0.4% | 200 |
| 2024/11/18 | 1,404 | 1,405 | 1,404 | 1,405 | +1 | +0.1% | 300 |
| 2024/11/15 | 1,406 | 1,406 | 1,404 | 1,404 | -5 | -0.4% | 500 |
| 2024/11/14 | 1,404 | 1,409 | 1,400 | 1,409 | -5 | -0.4% | 900 |
| 2024/11/13 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 100 |
| 2024/11/12 | 1,414 | 1,414 | 1,408 | 1,414 | +2 | +0.1% | 600 |
| 2024/11/11 | 1,391 | 1,412 | 1,391 | 1,412 | +21 | +1.5% | 400 |
| 2024/11/08 | 1,399 | 1,399 | 1,391 | 1,391 | -1 | -0.1% | 700 |
| 2024/11/07 | 1,392 | 1,400 | 1,392 | 1,392 | +2 | +0.1% | 300 |
| 2024/11/06 | 1,403 | 1,403 | 1,390 | 1,390 | -14 | -1% | 700 |
51～
100
件表示中 / 3673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 | 55,200円 | +1.0% | +15.0% | 1.27% | 13.13倍 | 1.32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 |
| 富士マガ | 62,900円 | +3.9% | +17.4% | 3.34% | 9.03倍 | 0.87倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ＺＯＡ | 139,300円 | +4.7% | +20.0% | 5.03% | 5.00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 |
| ニチリョク | 12,400円 | +19.2% | +18.2% | 0.00% | 9.94倍 | 0.42倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| ファンデリー | 30,600円 | +16.1% | -63.6% | 0.00% | 102.00倍 | 7.70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 |
市場注目の銘柄
チャート関連のコラム
