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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,550 | 1,559 | 1,550 | 1,559 | +19 | +1.2% | 1,600 |
| 2024/08/16 | 1,534 | 1,540 | 1,525 | 1,540 | +6 | +0.4% | 2,000 |
| 2024/08/15 | 1,520 | 1,534 | 1,520 | 1,534 | +2 | +0.1% | 1,900 |
| 2024/08/14 | 1,540 | 1,540 | 1,524 | 1,532 | -8 | -0.5% | 1,700 |
| 2024/08/13 | 1,530 | 1,540 | 1,520 | 1,540 | +20 | +1.3% | 1,800 |
| 2024/08/09 | 1,509 | 1,522 | 1,500 | 1,520 | +11 | +0.7% | 2,900 |
| 2024/08/08 | 1,495 | 1,514 | 1,495 | 1,509 | +14 | +0.9% | 1,700 |
| 2024/08/07 | 1,450 | 1,495 | 1,450 | 1,495 | +45 | +3.1% | 2,400 |
| 2024/08/06 | 1,400 | 1,453 | 1,400 | 1,450 | +50 | +3.6% | 3,700 |
| 2024/08/05 | 1,400 | 1,455 | 1,360 | 1,400 | -157 | -10.1% | 7,200 |
| 2024/08/02 | 1,596 | 1,596 | 1,553 | 1,557 | -43 | -2.7% | 3,500 |
| 2024/08/01 | 1,603 | 1,603 | 1,600 | 1,600 | -8 | -0.5% | 1,100 |
| 2024/07/31 | 1,616 | 1,616 | 1,605 | 1,608 | -7 | -0.4% | 1,300 |
| 2024/07/30 | 1,619 | 1,619 | 1,615 | 1,615 | -4 | -0.2% | 700 |
| 2024/07/29 | 1,619 | 1,619 | 1,604 | 1,619 | ±0 | ±0% | 500 |
| 2024/07/26 | 1,624 | 1,624 | 1,619 | 1,619 | +11 | +0.7% | 300 |
| 2024/07/25 | 1,633 | 1,633 | 1,604 | 1,608 | -26 | -1.6% | 400 |
| 2024/07/24 | 1,635 | 1,636 | 1,634 | 1,634 | -1 | -0.1% | 1,400 |
| 2024/07/23 | 1,616 | 1,635 | 1,616 | 1,635 | +20 | +1.2% | 1,400 |
| 2024/07/22 | 1,610 | 1,615 | 1,610 | 1,615 | +9 | +0.6% | 1,000 |
| 2024/07/19 | 1,606 | 1,606 | 1,606 | 1,606 | +2 | +0.1% | 500 |
| 2024/07/18 | 1,600 | 1,604 | 1,600 | 1,604 | +9 | +0.6% | 1,600 |
| 2024/07/17 | 1,595 | 1,595 | 1,595 | 1,595 | -3 | -0.2% | 300 |
| 2024/07/16 | 1,598 | 1,598 | 1,596 | 1,598 | +5 | +0.3% | 1,100 |
| 2024/07/12 | 1,593 | 1,593 | 1,593 | 1,593 | -4 | -0.3% | 200 |
| 2024/07/11 | 1,597 | 1,598 | 1,597 | 1,597 | ±0 | ±0% | 1,100 |
| 2024/07/10 | 1,590 | 1,597 | 1,589 | 1,597 | +7 | +0.4% | 600 |
| 2024/07/09 | 1,593 | 1,593 | 1,590 | 1,590 | -6 | -0.4% | 600 |
| 2024/07/08 | 1,596 | 1,596 | 1,595 | 1,596 | +1 | +0.1% | 1,500 |
| 2024/07/05 | 1,594 | 1,595 | 1,592 | 1,595 | +4 | +0.3% | 600 |
| 2024/07/04 | 1,595 | 1,595 | 1,591 | 1,591 | -4 | -0.3% | 600 |
| 2024/07/03 | 1,595 | 1,595 | 1,595 | 1,595 | -1 | -0.1% | 700 |
| 2024/07/02 | 1,594 | 1,596 | 1,586 | 1,596 | ±0 | ±0% | 1,900 |
| 2024/07/01 | 1,589 | 1,597 | 1,587 | 1,596 | +14 | +0.9% | 1,500 |
| 2024/06/28 | 1,570 | 1,582 | 1,570 | 1,582 | +17 | +1.1% | 1,200 |
| 2024/06/27 | 1,565 | 1,570 | 1,565 | 1,565 | ±0 | ±0% | 1,800 |
| 2024/06/26 | 1,564 | 1,565 | 1,564 | 1,565 | ±0 | ±0% | 200 |
| 2024/06/25 | 1,562 | 1,565 | 1,554 | 1,565 | +14 | +0.9% | 1,100 |
| 2024/06/24 | 1,550 | 1,551 | 1,550 | 1,551 | +10 | +0.6% | 400 |
| 2024/06/21 | 1,539 | 1,546 | 1,539 | 1,541 | +1 | +0.1% | 600 |
| 2024/06/20 | 1,540 | 1,540 | 1,540 | 1,540 | -11 | -0.7% | 300 |
| 2024/06/19 | 1,551 | 1,551 | 1,551 | 1,551 | +8 | +0.5% | 200 |
| 2024/06/18 | 1,566 | 1,566 | 1,543 | 1,543 | -23 | -1.5% | 300 |
| 2024/06/17 | 1,539 | 1,566 | 1,538 | 1,566 | +11 | +0.7% | 1,400 |
| 2024/06/14 | 1,544 | 1,555 | 1,544 | 1,555 | +11 | +0.7% | 400 |
| 2024/06/13 | 1,545 | 1,550 | 1,544 | 1,544 | -1 | -0.1% | 300 |
| 2024/06/12 | 1,545 | 1,545 | 1,545 | 1,545 | +1 | +0.1% | 100 |
| 2024/06/11 | 1,543 | 1,544 | 1,543 | 1,544 | ±0 | ±0% | 1,100 |
| 2024/06/10 | 1,539 | 1,544 | 1,539 | 1,544 | +5 | +0.3% | 200 |
| 2024/06/07 | 1,539 | 1,539 | 1,539 | 1,539 | - | - | 300 |
151～
200
件表示中 / 3671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 | 55,000円 | +1.0% | +15.0% | 1.27% | 13.09倍 | 1.31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 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| 光フード | 206,600円 | +13.3% | +19.9% | 1.94% | 19.34倍 | 1.65倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| サイカ屋 | 39,400円 | -11.0% | +3.0% | 0.00% | 22.44倍 | -15.70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 |
| ホリイフード | 32,000円 | - | - | 0.00% | 15.78倍 | 10.11倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
