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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 78 | 78 | 76 | 77 | +1 | +1.3% | 34,000 |
| 2011/05/13 | 76 | 80 | 75 | 76 | +1 | +1.3% | 182,000 |
| 2011/05/12 | 77 | 77 | 75 | 75 | -2 | -2.6% | 59,000 |
| 2011/05/11 | 77 | 78 | 77 | 77 | ±0 | ±0% | 5,000 |
| 2011/05/10 | 76 | 77 | 76 | 77 | ±0 | ±0% | 26,000 |
| 2011/05/09 | 77 | 78 | 76 | 77 | +1 | +1.3% | 46,000 |
| 2011/05/06 | 75 | 77 | 75 | 76 | +1 | +1.3% | 35,000 |
| 2011/05/02 | 75 | 76 | 75 | 75 | ±0 | ±0% | 15,000 |
| 2011/04/28 | 74 | 75 | 74 | 75 | +1 | +1.4% | 8,000 |
| 2011/04/27 | 75 | 75 | 74 | 74 | ±0 | ±0% | 45,000 |
| 2011/04/26 | 74 | 81 | 73 | 74 | +1 | +1.4% | 327,000 |
| 2011/04/25 | 74 | 75 | 73 | 73 | -1 | -1.4% | 48,000 |
| 2011/04/22 | 74 | 74 | 73 | 74 | +1 | +1.4% | 37,000 |
| 2011/04/21 | 73 | 73 | 72 | 73 | ±0 | ±0% | 14,000 |
| 2011/04/20 | 72 | 73 | 72 | 73 | ±0 | ±0% | 26,000 |
| 2011/04/19 | 73 | 73 | 71 | 73 | ±0 | ±0% | 31,000 |
| 2011/04/18 | 76 | 76 | 73 | 73 | -2 | -2.7% | 34,000 |
| 2011/04/15 | 76 | 76 | 74 | 75 | +1 | +1.4% | 90,000 |
| 2011/04/14 | 80 | 85 | 73 | 74 | +2 | +2.8% | 854,000 |
| 2011/04/13 | 71 | 72 | 71 | 72 | ±0 | ±0% | 9,000 |
| 2011/04/12 | 74 | 74 | 72 | 72 | -1 | -1.4% | 25,000 |
| 2011/04/11 | 73 | 73 | 71 | 73 | +2 | +2.8% | 23,000 |
| 2011/04/08 | 71 | 71 | 71 | 71 | +1 | +1.4% | 8,000 |
| 2011/04/07 | 69 | 70 | 69 | 70 | +1 | +1.4% | 14,000 |
| 2011/04/06 | 72 | 72 | 69 | 69 | -2 | -2.8% | 33,000 |
| 2011/04/05 | 73 | 73 | 71 | 71 | -3 | -4.1% | 31,000 |
| 2011/04/04 | 74 | 74 | 72 | 74 | ±0 | ±0% | 123,000 |
| 2011/04/01 | 74 | 81 | 72 | 74 | +3 | +4.2% | 273,000 |
| 2011/03/31 | 78 | 80 | 71 | 71 | +1 | +1.4% | 319,000 |
| 2011/03/30 | 68 | 70 | 68 | 70 | +2 | +2.9% | 43,000 |
| 2011/03/29 | 67 | 69 | 67 | 68 | +1 | +1.5% | 17,000 |
| 2011/03/28 | 68 | 68 | 67 | 67 | -1 | -1.5% | 25,000 |
| 2011/03/25 | 69 | 69 | 67 | 68 | -1 | -1.4% | 36,000 |
| 2011/03/24 | 69 | 69 | 68 | 69 | -1 | -1.4% | 29,000 |
| 2011/03/23 | 72 | 72 | 69 | 70 | ±0 | ±0% | 77,000 |
| 2011/03/22 | 68 | 71 | 68 | 70 | +5 | +7.7% | 67,000 |
| 2011/03/18 | 62 | 66 | 62 | 65 | +2 | +3.2% | 47,000 |
| 2011/03/17 | 60 | 63 | 59 | 63 | +3 | +5% | 35,000 |
| 2011/03/16 | 52 | 63 | 52 | 60 | +8 | +15.4% | 134,000 |
| 2011/03/15 | 67 | 67 | 45 | 52 | -13 | -20% | 228,000 |
| 2011/03/14 | 66 | 70 | 61 | 65 | -16 | -19.8% | 219,000 |
| 2011/03/11 | 81 | 81 | 80 | 81 | -2 | -2.4% | 67,000 |
| 2011/03/10 | 82 | 83 | 80 | 83 | +3 | +3.8% | 153,000 |
| 2011/03/09 | 80 | 80 | 79 | 80 | ±0 | ±0% | 28,000 |
| 2011/03/08 | 79 | 80 | 79 | 80 | ±0 | ±0% | 28,000 |
| 2011/03/07 | 80 | 80 | 79 | 80 | ±0 | ±0% | 27,000 |
| 2011/03/04 | 80 | 80 | 80 | 80 | ±0 | ±0% | 18,000 |
| 2011/03/03 | 80 | 80 | 79 | 80 | ±0 | ±0% | 14,000 |
| 2011/03/02 | 80 | 80 | 79 | 80 | ±0 | ±0% | 19,000 |
| 2011/03/01 | 80 | 81 | 79 | 80 | ±0 | ±0% | 35,000 |
3401～
3450
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
