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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,467 | 1,467 | 1,467 | 1,467 | +4 | +0.3% | 300 |
| 2023/02/22 | 1,470 | 1,470 | 1,462 | 1,463 | -7 | -0.5% | 600 |
| 2023/02/21 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 200 |
| 2023/02/20 | 1,466 | 1,470 | 1,466 | 1,470 | +4 | +0.3% | 300 |
| 2023/02/17 | 1,465 | 1,466 | 1,465 | 1,466 | +4 | +0.3% | 300 |
| 2023/02/16 | 1,461 | 1,462 | 1,461 | 1,462 | +1 | +0.1% | 1,400 |
| 2023/02/15 | 1,470 | 1,470 | 1,461 | 1,461 | -19 | -1.3% | 800 |
| 2023/02/14 | 1,486 | 1,486 | 1,475 | 1,480 | -5 | -0.3% | 700 |
| 2023/02/13 | 1,490 | 1,490 | 1,483 | 1,485 | ±0 | ±0% | 400 |
| 2023/02/10 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 100 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 1,485 | 1,485 | 1,485 | 1,485 | -6 | -0.4% | 100 |
| 2023/02/07 | 1,486 | 1,491 | 1,479 | 1,491 | -8 | -0.5% | 1,100 |
| 2023/02/06 | 1,499 | 1,499 | 1,499 | 1,499 | +1 | +0.1% | 100 |
| 2023/02/03 | 1,498 | 1,498 | 1,498 | 1,498 | +8 | +0.5% | 100 |
| 2023/02/02 | 1,490 | 1,490 | 1,490 | 1,490 | +9 | +0.6% | 400 |
| 2023/02/01 | 1,481 | 1,481 | 1,481 | 1,481 | +3 | +0.2% | 200 |
| 2023/01/31 | 1,478 | 1,478 | 1,478 | 1,478 | - | - | 200 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 1,468 | 1,499 | 1,468 | 1,499 | +32 | +2.2% | 800 |
| 2023/01/26 | 1,481 | 1,481 | 1,467 | 1,467 | -14 | -0.9% | 800 |
| 2023/01/25 | 1,483 | 1,484 | 1,481 | 1,481 | +9 | +0.6% | 500 |
| 2023/01/24 | 1,472 | 1,472 | 1,472 | 1,472 | +7 | +0.5% | 300 |
| 2023/01/23 | 1,469 | 1,469 | 1,465 | 1,465 | +4 | +0.3% | 300 |
| 2023/01/20 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 100 |
| 2023/01/19 | 1,455 | 1,472 | 1,455 | 1,461 | -10 | -0.7% | 800 |
| 2023/01/18 | 1,469 | 1,471 | 1,466 | 1,471 | +2 | +0.1% | 800 |
| 2023/01/17 | 1,439 | 1,474 | 1,439 | 1,469 | +16 | +1.1% | 400 |
| 2023/01/16 | 1,485 | 1,485 | 1,453 | 1,453 | -6 | -0.4% | 800 |
| 2023/01/13 | 1,438 | 1,459 | 1,435 | 1,459 | ±0 | ±0% | 2,200 |
| 2023/01/12 | 1,455 | 1,489 | 1,455 | 1,459 | +14 | +1% | 600 |
| 2023/01/11 | 1,445 | 1,445 | 1,445 | 1,445 | -7 | -0.5% | 100 |
| 2023/01/10 | 1,450 | 1,452 | 1,450 | 1,452 | ±0 | ±0% | 700 |
| 2023/01/06 | 1,452 | 1,452 | 1,452 | 1,452 | -21 | -1.4% | 100 |
| 2023/01/05 | 1,473 | 1,473 | 1,473 | 1,473 | ±0 | ±0% | 200 |
| 2023/01/04 | 1,455 | 1,479 | 1,448 | 1,473 | +18 | +1.2% | 600 |
| 2022/12/30 | 1,455 | 1,455 | 1,455 | 1,455 | - | - | 200 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,440 | 1,441 | 1,440 | 1,441 | +5 | +0.3% | 200 |
| 2022/12/27 | 1,454 | 1,454 | 1,436 | 1,436 | -18 | -1.2% | 400 |
| 2022/12/26 | 1,490 | 1,490 | 1,430 | 1,454 | -55 | -3.6% | 1,000 |
| 2022/12/23 | 1,455 | 1,509 | 1,455 | 1,509 | +25 | +1.7% | 1,000 |
| 2022/12/22 | 1,484 | 1,484 | 1,479 | 1,484 | +49 | +3.4% | 800 |
| 2022/12/21 | 1,442 | 1,445 | 1,435 | 1,435 | -5 | -0.3% | 1,100 |
| 2022/12/20 | 1,490 | 1,490 | 1,440 | 1,440 | -51 | -3.4% | 2,600 |
| 2022/12/19 | 1,491 | 1,491 | 1,491 | 1,491 | - | - | 100 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 1,514 | 1,530 | 1,510 | 1,510 | +4 | +0.3% | 2,300 |
| 2022/12/14 | 1,485 | 1,550 | 1,485 | 1,506 | +23 | +1.6% | 1,700 |
| 2022/12/13 | 1,483 | 1,483 | 1,483 | 1,483 | ±0 | ±0% | 200 |
301～
350
件表示中 / 3457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 | 152,000円 | +3.9% | +50.9% | 1.32% | 13.86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 |
| 山形屋 | 107,900円 | +5.8% | +35.1% | 2.78% | 14.32倍 | 0.82倍 |
|
注文紳士服の老舗大手、１９０７年創業。小売りと催事販売が柱。婦人服、若者向けも展開 |
| ホリイフード | 33,700円 | - | - | - | - | 8.35倍 |
|
北関東地盤の居酒屋、飲食店チェーン。「忍家」が主力。ＯＵＮＨ（旧ＴＢＩＨＤ）の子会社 |
| サンオータス | 56,800円 | +2.0% | +5.3% | 3.35% | 6.54倍 | 0.57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 |
| ＹＵ－ＷＡＣＨＤ | 14,400円 | -19.5% | - | 0.00% | - | 0.60倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
市場注目の銘柄
チャート関連のコラム
