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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,546 | 1,560 | 1,546 | 1,560 | +3 | +0.2% | 500 |
| 2023/07/20 | 1,558 | 1,559 | 1,557 | 1,557 | ±0 | ±0% | 900 |
| 2023/07/19 | 1,557 | 1,558 | 1,548 | 1,557 | +14 | +0.9% | 600 |
| 2023/07/18 | 1,540 | 1,548 | 1,540 | 1,543 | +7 | +0.5% | 1,500 |
| 2023/07/14 | 1,536 | 1,536 | 1,535 | 1,536 | ±0 | ±0% | 1,400 |
| 2023/07/13 | 1,556 | 1,556 | 1,536 | 1,536 | -20 | -1.3% | 1,500 |
| 2023/07/12 | 1,545 | 1,556 | 1,540 | 1,556 | +11 | +0.7% | 600 |
| 2023/07/11 | 1,569 | 1,569 | 1,545 | 1,545 | +10 | +0.7% | 700 |
| 2023/07/10 | 1,570 | 1,578 | 1,529 | 1,535 | -35 | -2.2% | 1,300 |
| 2023/07/07 | 1,570 | 1,580 | 1,570 | 1,570 | ±0 | ±0% | 800 |
| 2023/07/06 | 1,559 | 1,570 | 1,559 | 1,570 | +12 | +0.8% | 1,300 |
| 2023/07/05 | 1,560 | 1,560 | 1,558 | 1,558 | +13 | +0.8% | 400 |
| 2023/07/04 | 1,553 | 1,553 | 1,545 | 1,545 | -13 | -0.8% | 700 |
| 2023/07/03 | 1,554 | 1,558 | 1,554 | 1,558 | +10 | +0.6% | 500 |
| 2023/06/30 | 1,546 | 1,548 | 1,535 | 1,548 | +8 | +0.5% | 600 |
| 2023/06/29 | 1,528 | 1,545 | 1,528 | 1,540 | +12 | +0.8% | 400 |
| 2023/06/28 | 1,529 | 1,546 | 1,528 | 1,528 | -20 | -1.3% | 300 |
| 2023/06/27 | 1,520 | 1,548 | 1,516 | 1,548 | +27 | +1.8% | 600 |
| 2023/06/26 | 1,522 | 1,522 | 1,521 | 1,521 | - | - | 300 |
| 2023/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/22 | 1,533 | 1,533 | 1,533 | 1,533 | +1 | +0.1% | 200 |
| 2023/06/21 | 1,533 | 1,533 | 1,532 | 1,532 | -6 | -0.4% | 400 |
| 2023/06/20 | 1,550 | 1,550 | 1,538 | 1,538 | -16 | -1% | 500 |
| 2023/06/19 | 1,554 | 1,554 | 1,554 | 1,554 | +3 | +0.2% | 100 |
| 2023/06/16 | 1,556 | 1,556 | 1,551 | 1,551 | -9 | -0.6% | 1,400 |
| 2023/06/15 | 1,561 | 1,561 | 1,560 | 1,560 | ±0 | ±0% | 600 |
| 2023/06/14 | 1,567 | 1,569 | 1,560 | 1,560 | +2 | +0.1% | 1,200 |
| 2023/06/13 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 100 |
| 2023/06/12 | 1,566 | 1,566 | 1,558 | 1,558 | -2 | -0.1% | 800 |
| 2023/06/09 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 900 |
| 2023/06/08 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 200 |
| 2023/06/07 | 1,568 | 1,568 | 1,560 | 1,560 | - | - | 500 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,568 | 1,568 | 1,566 | 1,568 | +13 | +0.8% | 400 |
| 2023/06/02 | 1,551 | 1,568 | 1,551 | 1,555 | ±0 | ±0% | 600 |
| 2023/06/01 | 1,544 | 1,555 | 1,544 | 1,555 | +16 | +1% | 400 |
| 2023/05/31 | 1,539 | 1,539 | 1,539 | 1,539 | -16 | -1% | 300 |
| 2023/05/30 | 1,567 | 1,567 | 1,555 | 1,555 | +20 | +1.3% | 800 |
| 2023/05/29 | 1,557 | 1,557 | 1,535 | 1,535 | +3 | +0.2% | 600 |
| 2023/05/26 | 1,540 | 1,540 | 1,532 | 1,532 | -9 | -0.6% | 1,200 |
| 2023/05/25 | 1,542 | 1,542 | 1,541 | 1,541 | -1 | -0.1% | 200 |
| 2023/05/24 | 1,539 | 1,542 | 1,539 | 1,542 | -10 | -0.6% | 400 |
| 2023/05/23 | 1,552 | 1,552 | 1,552 | 1,552 | -6 | -0.4% | 100 |
| 2023/05/22 | 1,570 | 1,570 | 1,558 | 1,558 | ±0 | ±0% | 300 |
| 2023/05/19 | 1,560 | 1,570 | 1,558 | 1,558 | - | - | 1,000 |
| 2023/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/17 | 1,560 | 1,564 | 1,557 | 1,560 | +6 | +0.4% | 400 |
| 2023/05/16 | 1,560 | 1,560 | 1,554 | 1,554 | -2 | -0.1% | 500 |
| 2023/05/15 | 1,555 | 1,556 | 1,555 | 1,556 | -2 | -0.1% | 800 |
| 2023/05/12 | 1,555 | 1,560 | 1,555 | 1,558 | +6 | +0.4% | 900 |
201～
250
件表示中 / 3457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 | 151,400円 | +3.9% | +50.9% | 1.32% | 13.81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 |
| 山形屋 | 107,900円 | +5.8% | +35.1% | 2.78% | 14.32倍 | 0.82倍 |
|
注文紳士服の老舗大手、１９０７年創業。小売りと催事販売が柱。婦人服、若者向けも展開 |
| ホリイフード | 34,000円 | - | - | - | - | 8.42倍 |
|
北関東地盤の居酒屋、飲食店チェーン。「忍家」が主力。ＯＵＮＨ（旧ＴＢＩＨＤ）の子会社 |
| サンオータス | 56,600円 | +2.0% | +5.3% | 3.36% | 6.52倍 | 0.57倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| ＹＵ－ＷＡＣＨＤ | 14,500円 | -19.5% | - | 0.00% | - | 0.60倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
市場注目の銘柄
チャート関連のコラム
