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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,398 | 1,398 | 1,370 | 1,370 | -5 | -0.4% | 1,400 |
| 2021/03/22 | 1,379 | 1,398 | 1,349 | 1,375 | +49 | +3.7% | 1,900 |
| 2021/03/19 | 1,366 | 1,398 | 1,322 | 1,326 | +12 | +0.9% | 4,300 |
| 2021/03/18 | 1,326 | 1,330 | 1,310 | 1,314 | -13 | -1% | 2,200 |
| 2021/03/17 | 1,300 | 1,327 | 1,300 | 1,327 | +27 | +2.1% | 500 |
| 2021/03/16 | 1,298 | 1,312 | 1,289 | 1,300 | +11 | +0.9% | 2,200 |
| 2021/03/15 | 1,275 | 1,289 | 1,271 | 1,289 | +19 | +1.5% | 1,300 |
| 2021/03/12 | 1,270 | 1,270 | 1,261 | 1,270 | +10 | +0.8% | 900 |
| 2021/03/11 | 1,264 | 1,267 | 1,260 | 1,260 | +10 | +0.8% | 600 |
| 2021/03/10 | 1,250 | 1,250 | 1,250 | 1,250 | -18 | -1.4% | 200 |
| 2021/03/09 | 1,240 | 1,268 | 1,240 | 1,268 | +28 | +2.3% | 300 |
| 2021/03/08 | 1,250 | 1,252 | 1,234 | 1,240 | -10 | -0.8% | 1,900 |
| 2021/03/05 | 1,258 | 1,260 | 1,250 | 1,250 | -8 | -0.6% | 400 |
| 2021/03/04 | 1,243 | 1,267 | 1,243 | 1,258 | +7 | +0.6% | 1,000 |
| 2021/03/03 | 1,235 | 1,251 | 1,235 | 1,251 | +1 | +0.1% | 200 |
| 2021/03/02 | 1,231 | 1,250 | 1,224 | 1,250 | +14 | +1.1% | 800 |
| 2021/03/01 | 1,233 | 1,236 | 1,233 | 1,236 | ±0 | ±0% | 800 |
| 2021/02/26 | 1,257 | 1,257 | 1,232 | 1,236 | -14 | -1.1% | 900 |
| 2021/02/25 | 1,236 | 1,251 | 1,225 | 1,250 | -16 | -1.3% | 1,000 |
| 2021/02/24 | 1,250 | 1,266 | 1,250 | 1,266 | +6 | +0.5% | 900 |
| 2021/02/22 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 400 |
| 2021/02/19 | 1,255 | 1,255 | 1,245 | 1,255 | -11 | -0.9% | 1,300 |
| 2021/02/18 | 1,260 | 1,266 | 1,260 | 1,266 | ±0 | ±0% | 300 |
| 2021/02/17 | 1,265 | 1,266 | 1,264 | 1,266 | +16 | +1.3% | 1,400 |
| 2021/02/16 | 1,265 | 1,265 | 1,250 | 1,250 | -18 | -1.4% | 600 |
| 2021/02/15 | 1,261 | 1,268 | 1,260 | 1,268 | +7 | +0.6% | 900 |
| 2021/02/12 | 1,250 | 1,261 | 1,250 | 1,261 | +11 | +0.9% | 600 |
| 2021/02/10 | 1,250 | 1,250 | 1,236 | 1,250 | ±0 | ±0% | 700 |
| 2021/02/09 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 600 |
| 2021/02/08 | 1,240 | 1,265 | 1,221 | 1,240 | -16 | -1.3% | 2,700 |
| 2021/02/05 | 1,259 | 1,274 | 1,256 | 1,256 | +5 | +0.4% | 800 |
| 2021/02/04 | 1,275 | 1,275 | 1,250 | 1,251 | +6 | +0.5% | 300 |
| 2021/02/03 | 1,244 | 1,245 | 1,243 | 1,245 | +4 | +0.3% | 400 |
| 2021/02/02 | 1,241 | 1,241 | 1,241 | 1,241 | +1 | +0.1% | 100 |
| 2021/02/01 | 1,227 | 1,240 | 1,227 | 1,240 | +10 | +0.8% | 300 |
| 2021/01/29 | 1,230 | 1,230 | 1,230 | 1,230 | -8 | -0.6% | 300 |
| 2021/01/28 | 1,253 | 1,254 | 1,223 | 1,238 | +15 | +1.2% | 1,200 |
| 2021/01/27 | 1,244 | 1,244 | 1,223 | 1,223 | +1 | +0.1% | 1,500 |
| 2021/01/26 | 1,220 | 1,260 | 1,220 | 1,222 | +2 | +0.2% | 1,000 |
| 2021/01/25 | 1,205 | 1,220 | 1,203 | 1,220 | +15 | +1.2% | 1,500 |
| 2021/01/22 | 1,201 | 1,205 | 1,201 | 1,205 | +3 | +0.2% | 800 |
| 2021/01/21 | 1,198 | 1,202 | 1,198 | 1,202 | +1 | +0.1% | 200 |
| 2021/01/20 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 100 |
| 2021/01/19 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 100 |
| 2021/01/18 | 1,193 | 1,201 | 1,193 | 1,201 | +5 | +0.4% | 300 |
| 2021/01/15 | 1,196 | 1,196 | 1,196 | 1,196 | ±0 | ±0% | 700 |
| 2021/01/14 | 1,202 | 1,202 | 1,190 | 1,196 | -6 | -0.5% | 1,600 |
| 2021/01/13 | 1,209 | 1,209 | 1,202 | 1,202 | +12 | +1% | 700 |
| 2021/01/12 | 1,197 | 1,197 | 1,190 | 1,190 | +2 | +0.2% | 400 |
| 2021/01/08 | 1,188 | 1,188 | 1,188 | 1,188 | +8 | +0.7% | 200 |
1051～
1100
件表示中 / 3736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 | 66,300円 | +1.0% | +15.0% | 1.06% | 15.77倍 | 1.52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 | 5,700円 | +0.5% | +22.8% | 0.00% | 46.72倍 | -11.97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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 大 和 | 38,300円 | +0.4% | +5.6% | 0.00% | 21.48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 |
| ポプラ | 19,300円 | -4.4% | -9.5% | 0.00% | 11.45倍 | 64.33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 |
市場注目の銘柄
チャート関連のコラム
