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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,416 | 1,416 | 1,416 | 1,416 | -11 | -0.8% | 200 |
| 2024/10/23 | 1,416 | 1,427 | 1,416 | 1,427 | +12 | +0.8% | 400 |
| 2024/10/22 | 1,429 | 1,429 | 1,415 | 1,415 | -14 | -1% | 300 |
| 2024/10/21 | 1,429 | 1,429 | 1,429 | 1,429 | +15 | +1.1% | 100 |
| 2024/10/18 | 1,414 | 1,414 | 1,414 | 1,414 | ±0 | ±0% | 100 |
| 2024/10/17 | 1,422 | 1,422 | 1,413 | 1,414 | -9 | -0.6% | 500 |
| 2024/10/16 | 1,410 | 1,423 | 1,410 | 1,423 | +13 | +0.9% | 200 |
| 2024/10/15 | 1,455 | 1,455 | 1,409 | 1,410 | -21 | -1.5% | 3,600 |
| 2024/10/11 | 1,428 | 1,431 | 1,428 | 1,431 | +5 | +0.4% | 200 |
| 2024/10/10 | 1,425 | 1,450 | 1,425 | 1,426 | +1 | +0.1% | 1,400 |
| 2024/10/09 | 1,439 | 1,449 | 1,425 | 1,425 | -5 | -0.3% | 1,300 |
| 2024/10/08 | 1,422 | 1,430 | 1,422 | 1,430 | +11 | +0.8% | 600 |
| 2024/10/07 | 1,413 | 1,419 | 1,413 | 1,419 | +10 | +0.7% | 200 |
| 2024/10/04 | 1,409 | 1,409 | 1,409 | 1,409 | -1 | -0.1% | 400 |
| 2024/10/03 | 1,408 | 1,410 | 1,408 | 1,410 | +7 | +0.5% | 500 |
| 2024/10/02 | 1,403 | 1,403 | 1,403 | 1,403 | -7 | -0.5% | 300 |
| 2024/10/01 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 200 |
| 2024/09/30 | 1,408 | 1,418 | 1,400 | 1,410 | +8 | +0.6% | 2,300 |
| 2024/09/27 | 1,415 | 1,418 | 1,401 | 1,402 | -3 | -0.2% | 600 |
| 2024/09/26 | 1,415 | 1,415 | 1,405 | 1,405 | -9 | -0.6% | 500 |
| 2024/09/25 | 1,412 | 1,414 | 1,412 | 1,414 | +2 | +0.1% | 1,100 |
| 2024/09/24 | 1,412 | 1,412 | 1,412 | 1,412 | ±0 | ±0% | 300 |
| 2024/09/20 | 1,410 | 1,412 | 1,410 | 1,412 | -1 | -0.1% | 400 |
| 2024/09/19 | 1,411 | 1,413 | 1,406 | 1,413 | +2 | +0.1% | 900 |
| 2024/09/18 | 1,419 | 1,419 | 1,411 | 1,411 | ±0 | ±0% | 500 |
| 2024/09/17 | 1,419 | 1,419 | 1,411 | 1,411 | -15 | -1.1% | 700 |
| 2024/09/13 | 1,416 | 1,426 | 1,411 | 1,426 | +16 | +1.1% | 700 |
| 2024/09/12 | 1,411 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 1,400 |
| 2024/09/11 | 1,411 | 1,416 | 1,410 | 1,410 | -1 | -0.1% | 1,300 |
| 2024/09/10 | 1,429 | 1,429 | 1,411 | 1,411 | -14 | -1% | 800 |
| 2024/09/09 | 1,411 | 1,445 | 1,411 | 1,425 | +10 | +0.7% | 1,400 |
| 2024/09/06 | 1,414 | 1,415 | 1,414 | 1,415 | +3 | +0.2% | 400 |
| 2024/09/05 | 1,413 | 1,414 | 1,412 | 1,412 | -1 | -0.1% | 900 |
| 2024/09/04 | 1,432 | 1,433 | 1,411 | 1,413 | -19 | -1.3% | 1,300 |
| 2024/09/03 | 1,443 | 1,443 | 1,424 | 1,432 | ±0 | ±0% | 1,400 |
| 2024/09/02 | 1,440 | 1,441 | 1,432 | 1,432 | -5 | -0.3% | 2,200 |
| 2024/08/30 | 1,414 | 1,439 | 1,414 | 1,437 | +24 | +1.7% | 3,200 |
| 2024/08/29 | 1,423 | 1,447 | 1,410 | 1,413 | -90 | -6% | 9,300 |
| 2024/08/28 | 1,616 | 1,616 | 1,503 | 1,503 | -94 | -5.9% | 14,100 |
| 2024/08/27 | 1,587 | 1,599 | 1,582 | 1,597 | +8 | +0.5% | 3,000 |
| 2024/08/26 | 1,588 | 1,590 | 1,585 | 1,589 | +1 | +0.1% | 2,900 |
| 2024/08/23 | 1,585 | 1,593 | 1,585 | 1,588 | +3 | +0.2% | 1,600 |
| 2024/08/22 | 1,591 | 1,599 | 1,579 | 1,585 | -15 | -0.9% | 1,100 |
| 2024/08/21 | 1,597 | 1,600 | 1,561 | 1,600 | +10 | +0.6% | 2,300 |
| 2024/08/20 | 1,559 | 1,596 | 1,559 | 1,590 | +31 | +2% | 3,200 |
| 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 |
201～
250
件表示中 / 3766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 | 66,800円 | +1.0% | +15.0% | 1.05% | 15.89倍 | 1.53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 |
| サイカ屋 | 49,800円 | -8.5% | +6.0% | 0.00% | 24.66倍 | 3.20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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 大 和 | 39,900円 | +0.4% | +5.6% | 0.00% | 22.38倍 | 0.42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 | 162,100円 | -3.0% | +8.0% | 4.32% | 6.37倍 | 0.70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
