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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 89 | 91 | 88 | 90 | +1 | +1.1% | 148,000 |
| 2012/01/11 | 87 | 89 | 86 | 89 | +3 | +3.5% | 174,000 |
| 2012/01/10 | 87 | 88 | 86 | 86 | ±0 | ±0% | 113,000 |
| 2012/01/06 | 85 | 86 | 85 | 86 | +1 | +1.2% | 50,000 |
| 2012/01/05 | 84 | 85 | 84 | 85 | +1 | +1.2% | 23,000 |
| 2012/01/04 | 85 | 85 | 83 | 84 | -1 | -1.2% | 21,000 |
| 2011/12/30 | 82 | 85 | 82 | 85 | +2 | +2.4% | 19,000 |
| 2011/12/29 | 82 | 83 | 82 | 83 | +1 | +1.2% | 13,000 |
| 2011/12/28 | 82 | 82 | 82 | 82 | ±0 | ±0% | 11,000 |
| 2011/12/27 | 83 | 83 | 82 | 82 | -2 | -2.4% | 15,000 |
| 2011/12/26 | 84 | 84 | 83 | 84 | ±0 | ±0% | 25,000 |
| 2011/12/22 | 83 | 84 | 82 | 84 | +1 | +1.2% | 14,000 |
| 2011/12/21 | 83 | 84 | 82 | 83 | +1 | +1.2% | 60,000 |
| 2011/12/20 | 82 | 82 | 82 | 82 | ±0 | ±0% | 20,000 |
| 2011/12/19 | 83 | 83 | 81 | 82 | -1 | -1.2% | 49,000 |
| 2011/12/16 | 82 | 83 | 82 | 83 | +1 | +1.2% | 54,000 |
| 2011/12/15 | 84 | 84 | 81 | 82 | -1 | -1.2% | 38,000 |
| 2011/12/14 | 81 | 83 | 81 | 83 | +1 | +1.2% | 32,000 |
| 2011/12/13 | 81 | 82 | 81 | 82 | +1 | +1.2% | 31,000 |
| 2011/12/12 | 82 | 83 | 81 | 81 | ±0 | ±0% | 109,000 |
| 2011/12/09 | 81 | 81 | 80 | 81 | ±0 | ±0% | 20,000 |
| 2011/12/08 | 81 | 81 | 80 | 81 | ±0 | ±0% | 84,000 |
| 2011/12/07 | 82 | 82 | 80 | 81 | ±0 | ±0% | 65,000 |
| 2011/12/06 | 90 | 100 | 81 | 81 | -4 | -4.7% | 1,780,000 |
| 2011/12/05 | 83 | 85 | 82 | 85 | +2 | +2.4% | 156,000 |
| 2011/12/02 | 81 | 86 | 81 | 83 | +2 | +2.5% | 103,000 |
| 2011/12/01 | 80 | 81 | 80 | 81 | +1 | +1.3% | 62,000 |
| 2011/11/30 | 81 | 81 | 80 | 80 | -1 | -1.2% | 19,000 |
| 2011/11/29 | 80 | 81 | 80 | 81 | +1 | +1.3% | 6,000 |
| 2011/11/28 | 80 | 80 | 79 | 80 | ±0 | ±0% | 16,000 |
| 2011/11/25 | 79 | 80 | 79 | 80 | +1 | +1.3% | 14,000 |
| 2011/11/24 | 80 | 80 | 79 | 79 | -1 | -1.3% | 12,000 |
| 2011/11/22 | 81 | 81 | 79 | 80 | -1 | -1.2% | 64,000 |
| 2011/11/21 | 81 | 81 | 81 | 81 | ±0 | ±0% | 6,000 |
| 2011/11/18 | 81 | 81 | 81 | 81 | ±0 | ±0% | 4,000 |
| 2011/11/17 | 81 | 81 | 80 | 81 | +1 | +1.3% | 11,000 |
| 2011/11/16 | 81 | 81 | 80 | 80 | -1 | -1.2% | 4,000 |
| 2011/11/15 | 81 | 81 | 81 | 81 | +1 | +1.3% | 18,000 |
| 2011/11/14 | 78 | 80 | 78 | 80 | +1 | +1.3% | 41,000 |
| 2011/11/11 | 79 | 80 | 79 | 79 | ±0 | ±0% | 5,000 |
| 2011/11/10 | 78 | 79 | 78 | 79 | ±0 | ±0% | 19,000 |
| 2011/11/09 | 79 | 79 | 78 | 79 | -1 | -1.3% | 10,000 |
| 2011/11/08 | 79 | 80 | 78 | 80 | +1 | +1.3% | 8,000 |
| 2011/11/07 | 79 | 79 | 79 | 79 | +1 | +1.3% | 12,000 |
| 2011/11/04 | 80 | 80 | 78 | 78 | -2 | -2.5% | 56,000 |
| 2011/11/02 | 81 | 81 | 79 | 80 | -1 | -1.2% | 62,000 |
| 2011/11/01 | 81 | 82 | 81 | 81 | -1 | -1.2% | 35,000 |
| 2011/10/31 | 82 | 83 | 82 | 82 | ±0 | ±0% | 21,000 |
| 2011/10/28 | 82 | 83 | 82 | 82 | +1 | +1.2% | 61,000 |
| 2011/10/27 | 81 | 82 | 81 | 81 | +1 | +1.3% | 31,000 |
3301～
3350
件表示中 / 3736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 | 66,300円 | +1.0% | +15.0% | 1.06% | 15.77倍 | 1.52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 |
| 文教堂ＨＤ | 5,700円 | +0.5% | +22.8% | 0.00% | 46.72倍 | -11.97倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 大 和 | 38,300円 | +0.4% | +5.6% | 0.00% | 21.48倍 | 0.40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 |
| ポプラ | 19,300円 | -4.4% | -9.5% | 0.00% | 11.45倍 | 64.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
