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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 80 | 80 | 79 | 80 | ±0 | ±0% | 29,000 |
| 2011/02/25 | 78 | 80 | 78 | 80 | +2 | +2.6% | 43,000 |
| 2011/02/24 | 80 | 80 | 78 | 78 | -3 | -3.7% | 54,000 |
| 2011/02/23 | 80 | 81 | 80 | 81 | -1 | -1.2% | 90,000 |
| 2011/02/22 | 86 | 86 | 80 | 82 | -3 | -3.5% | 175,000 |
| 2011/02/21 | 82 | 87 | 82 | 85 | +4 | +4.9% | 190,000 |
| 2011/02/18 | 80 | 81 | 79 | 81 | +1 | +1.3% | 113,000 |
| 2011/02/17 | 80 | 80 | 79 | 80 | ±0 | ±0% | 42,000 |
| 2011/02/16 | 78 | 83 | 77 | 80 | +3 | +3.9% | 251,000 |
| 2011/02/15 | 79 | 79 | 77 | 77 | -1 | -1.3% | 37,000 |
| 2011/02/14 | 78 | 79 | 78 | 78 | ±0 | ±0% | 87,000 |
| 2011/02/10 | 78 | 78 | 77 | 78 | ±0 | ±0% | 71,000 |
| 2011/02/09 | 79 | 79 | 78 | 78 | -1 | -1.3% | 86,000 |
| 2011/02/08 | 79 | 79 | 77 | 79 | ±0 | ±0% | 115,000 |
| 2011/02/07 | 82 | 83 | 77 | 79 | -3 | -3.7% | 533,000 |
| 2011/02/04 | 82 | 106 | 81 | 82 | +4 | +5.1% | 4,314,000 |
| 2011/02/03 | 75 | 79 | 75 | 78 | +3 | +4% | 153,000 |
| 2011/02/02 | 75 | 75 | 74 | 75 | +1 | +1.4% | 20,000 |
| 2011/02/01 | 75 | 75 | 74 | 74 | -1 | -1.3% | 19,000 |
| 2011/01/31 | 74 | 76 | 73 | 75 | +1 | +1.4% | 35,000 |
| 2011/01/28 | 74 | 75 | 74 | 74 | ±0 | ±0% | 22,000 |
| 2011/01/27 | 73 | 74 | 73 | 74 | +1 | +1.4% | 17,000 |
| 2011/01/26 | 72 | 73 | 72 | 73 | +1 | +1.4% | 20,000 |
| 2011/01/25 | 73 | 74 | 72 | 72 | -1 | -1.4% | 28,000 |
| 2011/01/24 | 75 | 75 | 72 | 73 | -1 | -1.4% | 41,000 |
| 2011/01/21 | 76 | 77 | 74 | 74 | -2 | -2.6% | 78,000 |
| 2011/01/20 | 76 | 77 | 76 | 76 | ±0 | ±0% | 40,000 |
| 2011/01/19 | 76 | 77 | 76 | 76 | ±0 | ±0% | 35,000 |
| 2011/01/18 | 76 | 77 | 76 | 76 | +1 | +1.3% | 34,000 |
| 2011/01/17 | 76 | 76 | 75 | 75 | ±0 | ±0% | 37,000 |
| 2011/01/14 | 77 | 77 | 75 | 75 | -5 | -6.3% | 256,000 |
| 2011/01/13 | 79 | 81 | 79 | 80 | +1 | +1.3% | 100,000 |
| 2011/01/12 | 77 | 84 | 77 | 79 | +3 | +3.9% | 285,000 |
| 2011/01/11 | 76 | 76 | 75 | 76 | +1 | +1.3% | 33,000 |
| 2011/01/07 | 76 | 76 | 75 | 75 | ±0 | ±0% | 27,000 |
| 2011/01/06 | 75 | 75 | 75 | 75 | +1 | +1.4% | 51,000 |
| 2011/01/05 | 74 | 74 | 74 | 74 | -1 | -1.3% | 13,000 |
| 2011/01/04 | 73 | 75 | 73 | 75 | +2 | +2.7% | 17,000 |
| 2010/12/30 | 73 | 73 | 72 | 73 | ±0 | ±0% | 11,000 |
| 2010/12/29 | 73 | 74 | 73 | 73 | ±0 | ±0% | 13,000 |
| 2010/12/28 | 72 | 73 | 72 | 73 | +1 | +1.4% | 8,000 |
| 2010/12/27 | 73 | 73 | 72 | 72 | -1 | -1.4% | 22,000 |
| 2010/12/24 | 73 | 74 | 73 | 73 | ±0 | ±0% | 23,000 |
| 2010/12/22 | 74 | 74 | 73 | 73 | -2 | -2.7% | 24,000 |
| 2010/12/21 | 75 | 75 | 75 | 75 | +1 | +1.4% | 28,000 |
| 2010/12/20 | 75 | 76 | 74 | 74 | +1 | +1.4% | 75,000 |
| 2010/12/17 | 72 | 74 | 72 | 73 | +1 | +1.4% | 52,000 |
| 2010/12/16 | 72 | 73 | 72 | 72 | +1 | +1.4% | 23,000 |
| 2010/12/15 | 73 | 73 | 71 | 71 | ±0 | ±0% | 25,000 |
| 2010/12/14 | 72 | 72 | 71 | 71 | ±0 | ±0% | 27,000 |
3451～
3500
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
