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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 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 |
| 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 |
3501～
3550
件表示中 / 3735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 | 65,800円 | +1.0% | +15.0% | 1.06% | 15.66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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 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 |
| 大 和 | 38,100円 | +0.4% | +5.6% | 0.00% | 21.37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 |
| ＺＯＡ | 154,700円 | -3.0% | +8.0% | 4.52% | 6.07倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
