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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 580 | 581 | 575 | 575 | -4 | -0.7% | 5,500 |
| 2025/04/21 | 578 | 591 | 578 | 579 | +6 | +1% | 9,900 |
| 2025/04/18 | 560 | 579 | 560 | 573 | +16 | +2.9% | 2,700 |
| 2025/04/17 | 549 | 560 | 549 | 557 | +8 | +1.5% | 4,700 |
| 2025/04/16 | 550 | 554 | 547 | 549 | -1 | -0.2% | 5,000 |
| 2025/04/15 | 542 | 551 | 540 | 550 | +11 | +2% | 2,000 |
| 2025/04/14 | 533 | 539 | 530 | 539 | +6 | +1.1% | 5,200 |
| 2025/04/11 | 541 | 541 | 532 | 533 | -15 | -2.7% | 2,800 |
| 2025/04/10 | 533 | 548 | 530 | 548 | +23 | +4.4% | 3,700 |
| 2025/04/09 | 505 | 528 | 502 | 525 | +10 | +1.9% | 13,000 |
| 2025/04/08 | 496 | 515 | 486 | 515 | +45 | +9.6% | 10,000 |
| 2025/04/07 | 520 | 532 | 470 | 470 | -82 | -14.9% | 15,500 |
| 2025/04/04 | 552 | 553 | 543 | 552 | -10 | -1.8% | 4,500 |
| 2025/04/03 | 551 | 566 | 550 | 562 | -1 | -0.2% | 3,500 |
| 2025/04/02 | 562 | 563 | 553 | 563 | -2 | -0.4% | 3,600 |
| 2025/04/01 | 567 | 567 | 561 | 565 | -2 | -0.4% | 1,600 |
| 2025/03/31 | 568 | 568 | 557 | 567 | -1 | -0.2% | 6,700 |
| 2025/03/28 | 567 | 568 | 567 | 568 | +2 | +0.4% | 3,500 |
| 2025/03/27 | 565 | 566 | 561 | 566 | +3 | +0.5% | 4,400 |
| 2025/03/26 | 564 | 565 | 559 | 563 | -1 | -0.2% | 2,000 |
| 2025/03/25 | 560 | 564 | 557 | 564 | +8 | +1.4% | 9,400 |
| 2025/03/24 | 561 | 561 | 556 | 556 | -5 | -0.9% | 2,400 |
| 2025/03/21 | 556 | 561 | 556 | 561 | +10 | +1.8% | 5,600 |
| 2025/03/19 | 557 | 559 | 551 | 551 | -4 | -0.7% | 2,000 |
| 2025/03/18 | 550 | 555 | 550 | 555 | +5 | +0.9% | 2,200 |
| 2025/03/17 | 547 | 550 | 547 | 550 | +3 | +0.5% | 1,200 |
| 2025/03/14 | 543 | 550 | 543 | 547 | +2 | +0.4% | 3,600 |
| 2025/03/13 | 548 | 548 | 545 | 545 | ±0 | ±0% | 200 |
| 2025/03/12 | 545 | 545 | 543 | 545 | +3 | +0.6% | 500 |
| 2025/03/11 | 545 | 549 | 542 | 542 | -3 | -0.6% | 2,700 |
| 2025/03/10 | 548 | 550 | 542 | 545 | -5 | -0.9% | 2,100 |
| 2025/03/07 | 545 | 557 | 543 | 550 | -1 | -0.2% | 3,400 |
| 2025/03/06 | 559 | 559 | 551 | 551 | -4 | -0.7% | 800 |
| 2025/03/05 | 550 | 555 | 548 | 555 | +4 | +0.7% | 3,500 |
| 2025/03/04 | 551 | 553 | 550 | 551 | +1 | +0.2% | 2,500 |
| 2025/03/03 | 550 | 553 | 545 | 550 | +7 | +1.3% | 2,800 |
| 2025/02/28 | 550 | 550 | 539 | 543 | -10 | -1.8% | 7,500 |
| 2025/02/27 | 559 | 559 | 540 | 553 | -1,135 | -67.2% | 7,600 |
| 2025/02/26 | 1,650 | 1,688 | 1,650 | 1,688 | +38 | +2.3% | 3,900 |
| 2025/02/25 | 1,635 | 1,652 | 1,635 | 1,650 | +13 | +0.8% | 1,100 |
| 2025/02/21 | 1,630 | 1,637 | 1,629 | 1,637 | +9 | +0.6% | 1,100 |
| 2025/02/20 | 1,658 | 1,658 | 1,628 | 1,628 | -26 | -1.6% | 2,400 |
| 2025/02/19 | 1,638 | 1,654 | 1,638 | 1,654 | +22 | +1.3% | 600 |
| 2025/02/18 | 1,630 | 1,635 | 1,629 | 1,632 | +2 | +0.1% | 500 |
| 2025/02/17 | 1,630 | 1,654 | 1,630 | 1,630 | -10 | -0.6% | 4,100 |
| 2025/02/14 | 1,640 | 1,675 | 1,638 | 1,640 | ±0 | ±0% | 1,300 |
| 2025/02/13 | 1,638 | 1,650 | 1,628 | 1,640 | +4 | +0.2% | 1,600 |
| 2025/02/12 | 1,627 | 1,636 | 1,612 | 1,636 | +7 | +0.4% | 3,300 |
| 2025/02/10 | 1,610 | 1,629 | 1,610 | 1,629 | +27 | +1.7% | 2,700 |
| 2025/02/07 | 1,610 | 1,616 | 1,592 | 1,602 | -17 | -1.1% | 1,600 |
51～
100
件表示中 / 3735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 | 65,100円 | +1.0% | +15.0% | 1.08% | 15.49倍 | 1.50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% | - | - | - |
|
- |
| 文教堂ＨＤ | 5,600円 | +0.5% | +22.8% | 0.00% | 45.90倍 | -11.76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 |
| 大 和 | 38,100円 | +0.4% | +5.6% | 0.00% | 21.37倍 | 0.40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 | 154,700円 | -3.0% | +8.0% | 4.52% | 6.07倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
