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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,437 | 1,437 | 1,433 | 1,433 | ±0 | ±0% | 600 |
| 2024/01/30 | 1,410 | 1,434 | 1,410 | 1,433 | +25 | +1.8% | 400 |
| 2024/01/29 | 1,411 | 1,411 | 1,408 | 1,408 | - | - | 400 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 1,409 | 1,422 | 1,408 | 1,408 | +1 | +0.1% | 400 |
| 2024/01/24 | 1,417 | 1,417 | 1,407 | 1,407 | +3 | +0.2% | 400 |
| 2024/01/23 | 1,408 | 1,408 | 1,404 | 1,404 | -4 | -0.3% | 900 |
| 2024/01/22 | 1,414 | 1,414 | 1,408 | 1,408 | -1 | -0.1% | 500 |
| 2024/01/19 | 1,409 | 1,409 | 1,409 | 1,409 | +1 | +0.1% | 100 |
| 2024/01/18 | 1,433 | 1,434 | 1,407 | 1,408 | +4 | +0.3% | 600 |
| 2024/01/17 | 1,428 | 1,428 | 1,404 | 1,404 | -6 | -0.4% | 200 |
| 2024/01/16 | 1,433 | 1,433 | 1,405 | 1,410 | -10 | -0.7% | 500 |
| 2024/01/15 | 1,415 | 1,431 | 1,400 | 1,420 | -10 | -0.7% | 2,100 |
| 2024/01/12 | 1,437 | 1,438 | 1,430 | 1,430 | -14 | -1% | 900 |
| 2024/01/11 | 1,421 | 1,444 | 1,415 | 1,444 | +24 | +1.7% | 600 |
| 2024/01/10 | 1,413 | 1,420 | 1,413 | 1,420 | +7 | +0.5% | 600 |
| 2024/01/09 | 1,415 | 1,443 | 1,413 | 1,413 | - | - | 600 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 1,415 | 1,415 | 1,415 | 1,415 | +5 | +0.4% | 100 |
| 2023/12/29 | 1,401 | 1,410 | 1,401 | 1,410 | +19 | +1.4% | 200 |
| 2023/12/28 | 1,391 | 1,391 | 1,384 | 1,391 | -8 | -0.6% | 800 |
| 2023/12/27 | 1,391 | 1,415 | 1,391 | 1,399 | +15 | +1.1% | 300 |
| 2023/12/26 | 1,385 | 1,465 | 1,373 | 1,384 | -21 | -1.5% | 2,600 |
| 2023/12/25 | 1,422 | 1,422 | 1,360 | 1,405 | -17 | -1.2% | 2,700 |
| 2023/12/22 | 1,425 | 1,430 | 1,422 | 1,422 | -17 | -1.2% | 500 |
| 2023/12/21 | 1,431 | 1,439 | 1,430 | 1,439 | +8 | +0.6% | 700 |
| 2023/12/20 | 1,440 | 1,459 | 1,431 | 1,431 | -4 | -0.3% | 1,400 |
| 2023/12/19 | 1,440 | 1,440 | 1,435 | 1,435 | -3 | -0.2% | 600 |
| 2023/12/18 | 1,437 | 1,438 | 1,435 | 1,438 | +1 | +0.1% | 300 |
| 2023/12/15 | 1,447 | 1,447 | 1,436 | 1,437 | +2 | +0.1% | 1,000 |
| 2023/12/14 | 1,449 | 1,449 | 1,435 | 1,435 | -10 | -0.7% | 800 |
| 2023/12/13 | 1,445 | 1,445 | 1,445 | 1,445 | +11 | +0.8% | 100 |
| 2023/12/12 | 1,430 | 1,434 | 1,430 | 1,434 | +4 | +0.3% | 300 |
| 2023/12/11 | 1,435 | 1,435 | 1,430 | 1,430 | -5 | -0.3% | 700 |
| 2023/12/08 | 1,441 | 1,441 | 1,435 | 1,435 | -10 | -0.7% | 1,100 |
| 2023/12/07 | 1,445 | 1,445 | 1,445 | 1,445 | - | - | 100 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 1,445 | 1,445 | 1,445 | 1,445 | -5 | -0.3% | 100 |
| 2023/12/04 | 1,450 | 1,452 | 1,449 | 1,450 | ±0 | ±0% | 600 |
| 2023/12/01 | 1,452 | 1,452 | 1,450 | 1,450 | -2 | -0.1% | 1,400 |
| 2023/11/30 | 1,453 | 1,453 | 1,452 | 1,452 | -1 | -0.1% | 800 |
| 2023/11/29 | 1,453 | 1,453 | 1,453 | 1,453 | +1 | +0.1% | 200 |
| 2023/11/28 | 1,452 | 1,452 | 1,452 | 1,452 | +1 | +0.1% | 200 |
| 2023/11/27 | 1,451 | 1,479 | 1,451 | 1,451 | -23 | -1.6% | 600 |
| 2023/11/24 | 1,460 | 1,479 | 1,460 | 1,474 | +18 | +1.2% | 700 |
| 2023/11/22 | 1,456 | 1,456 | 1,456 | 1,456 | +6 | +0.4% | 100 |
| 2023/11/21 | 1,451 | 1,451 | 1,450 | 1,450 | ±0 | ±0% | 500 |
| 2023/11/20 | 1,435 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 400 |
| 2023/11/17 | 1,450 | 1,450 | 1,450 | 1,450 | +13 | +0.9% | 100 |
| 2023/11/16 | 1,445 | 1,449 | 1,437 | 1,437 | +4 | +0.3% | 700 |
201～
250
件表示中 / 3586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 | 139,500円 | +1.0% | +15.0% | - | - | - |
|
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 |
| マルシェ | 20,300円 | -2.1% | -82.1% | 0.00% | - | 4.59倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
| サンオータス | 52,700円 | +17.2% | +50.9% | 3.98% | 5.16倍 | 0.51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 |
| ファンデリー | 24,900円 | +16.1% | -63.6% | 0.00% | 83.00倍 | 6.26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 |
| パレモ・ＨＤ | 13,200円 | -3.6% | -9.2% | 0.00% | 9.07倍 | 0.92倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
