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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,478 | 1,480 | 1,478 | 1,480 | -5 | -0.3% | 400 |
| 2024/03/26 | 1,476 | 1,485 | 1,475 | 1,485 | +15 | +1% | 2,000 |
| 2024/03/25 | 1,465 | 1,470 | 1,465 | 1,470 | +6 | +0.4% | 500 |
| 2024/03/22 | 1,463 | 1,464 | 1,463 | 1,464 | +3 | +0.2% | 400 |
| 2024/03/21 | 1,470 | 1,470 | 1,461 | 1,461 | +1 | +0.1% | 700 |
| 2024/03/19 | 1,470 | 1,471 | 1,460 | 1,460 | -9 | -0.6% | 500 |
| 2024/03/18 | 1,469 | 1,469 | 1,460 | 1,469 | +9 | +0.6% | 600 |
| 2024/03/15 | 1,465 | 1,465 | 1,460 | 1,460 | -5 | -0.3% | 500 |
| 2024/03/14 | 1,460 | 1,465 | 1,460 | 1,465 | +10 | +0.7% | 400 |
| 2024/03/13 | 1,455 | 1,455 | 1,455 | 1,455 | -5 | -0.3% | 100 |
| 2024/03/12 | 1,459 | 1,460 | 1,459 | 1,460 | +2 | +0.1% | 600 |
| 2024/03/11 | 1,462 | 1,462 | 1,458 | 1,458 | -3 | -0.2% | 600 |
| 2024/03/08 | 1,461 | 1,461 | 1,461 | 1,461 | -1 | -0.1% | 100 |
| 2024/03/07 | 1,465 | 1,465 | 1,462 | 1,462 | ±0 | ±0% | 300 |
| 2024/03/06 | 1,459 | 1,462 | 1,459 | 1,462 | +3 | +0.2% | 700 |
| 2024/03/05 | 1,439 | 1,459 | 1,439 | 1,459 | +20 | +1.4% | 500 |
| 2024/03/04 | 1,460 | 1,460 | 1,439 | 1,439 | -22 | -1.5% | 1,100 |
| 2024/03/01 | 1,433 | 1,463 | 1,433 | 1,461 | +31 | +2.2% | 900 |
| 2024/02/29 | 1,423 | 1,430 | 1,423 | 1,430 | +5 | +0.4% | 1,200 |
| 2024/02/28 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 500 |
| 2024/02/27 | 1,426 | 1,426 | 1,425 | 1,425 | -1 | -0.1% | 800 |
| 2024/02/26 | 1,427 | 1,427 | 1,425 | 1,426 | -3 | -0.2% | 1,500 |
| 2024/02/22 | 1,430 | 1,430 | 1,426 | 1,429 | ±0 | ±0% | 600 |
| 2024/02/21 | 1,426 | 1,429 | 1,426 | 1,429 | ±0 | ±0% | 300 |
| 2024/02/20 | 1,427 | 1,429 | 1,427 | 1,429 | +2 | +0.1% | 700 |
| 2024/02/19 | 1,429 | 1,429 | 1,427 | 1,427 | -1 | -0.1% | 600 |
| 2024/02/16 | 1,434 | 1,434 | 1,428 | 1,428 | -2 | -0.1% | 300 |
| 2024/02/15 | 1,431 | 1,431 | 1,430 | 1,430 | -3 | -0.2% | 1,000 |
| 2024/02/14 | 1,436 | 1,436 | 1,433 | 1,433 | -2 | -0.1% | 900 |
| 2024/02/13 | 1,438 | 1,438 | 1,435 | 1,435 | +1 | +0.1% | 500 |
| 2024/02/09 | 1,440 | 1,440 | 1,434 | 1,434 | ±0 | ±0% | 400 |
| 2024/02/08 | 1,440 | 1,440 | 1,434 | 1,434 | -6 | -0.4% | 400 |
| 2024/02/07 | 1,438 | 1,440 | 1,438 | 1,440 | +2 | +0.1% | 400 |
| 2024/02/06 | 1,437 | 1,438 | 1,437 | 1,438 | ±0 | ±0% | 300 |
| 2024/02/05 | 1,437 | 1,438 | 1,437 | 1,438 | +1 | +0.1% | 400 |
| 2024/02/02 | 1,434 | 1,437 | 1,434 | 1,437 | +3 | +0.2% | 300 |
| 2024/02/01 | 1,433 | 1,434 | 1,433 | 1,434 | +1 | +0.1% | 200 |
| 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 |
251～
300
件表示中 / 3673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 | 55,200円 | +1.0% | +15.0% | 1.27% | 13.13倍 | 1.32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 |
| 富士マガ | 62,900円 | +3.9% | +17.4% | 3.34% | 9.03倍 | 0.87倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ＺＯＡ | 139,300円 | +4.7% | +20.0% | 5.03% | 5.00倍 | 0.63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 |
| ニチリョク | 12,400円 | +19.2% | +18.2% | 0.00% | 9.94倍 | 0.42倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| ファンデリー | 30,600円 | +16.1% | -63.6% | 0.00% | 102.00倍 | 7.70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 |
市場注目の銘柄
チャート関連のコラム
