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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,584 | 1,584 | 1,573 | 1,576 | -8 | -0.5% | 1,500 |
| 2023/08/14 | 1,582 | 1,584 | 1,574 | 1,584 | +2 | +0.1% | 2,200 |
| 2023/08/10 | 1,566 | 1,582 | 1,566 | 1,582 | +22 | +1.4% | 400 |
| 2023/08/09 | 1,558 | 1,565 | 1,558 | 1,560 | +5 | +0.3% | 2,100 |
| 2023/08/08 | 1,554 | 1,562 | 1,553 | 1,555 | ±0 | ±0% | 700 |
| 2023/08/07 | 1,556 | 1,556 | 1,555 | 1,555 | -9 | -0.6% | 1,800 |
| 2023/08/04 | 1,565 | 1,565 | 1,557 | 1,564 | -2 | -0.1% | 1,400 |
| 2023/08/03 | 1,560 | 1,566 | 1,558 | 1,566 | +6 | +0.4% | 2,300 |
| 2023/08/02 | 1,564 | 1,564 | 1,560 | 1,560 | -5 | -0.3% | 300 |
| 2023/08/01 | 1,566 | 1,567 | 1,565 | 1,565 | -2 | -0.1% | 1,000 |
| 2023/07/31 | 1,565 | 1,568 | 1,557 | 1,567 | +2 | +0.1% | 800 |
| 2023/07/28 | 1,555 | 1,565 | 1,555 | 1,565 | +5 | +0.3% | 300 |
| 2023/07/27 | 1,569 | 1,569 | 1,560 | 1,560 | +1 | +0.1% | 200 |
| 2023/07/26 | 1,560 | 1,569 | 1,559 | 1,559 | -1 | -0.1% | 600 |
| 2023/07/25 | 1,569 | 1,569 | 1,560 | 1,560 | +5 | +0.3% | 300 |
| 2023/07/24 | 1,570 | 1,570 | 1,555 | 1,555 | -5 | -0.3% | 400 |
| 2023/07/21 | 1,546 | 1,560 | 1,546 | 1,560 | +3 | +0.2% | 500 |
| 2023/07/20 | 1,558 | 1,559 | 1,557 | 1,557 | ±0 | ±0% | 900 |
| 2023/07/19 | 1,557 | 1,558 | 1,548 | 1,557 | +14 | +0.9% | 600 |
| 2023/07/18 | 1,540 | 1,548 | 1,540 | 1,543 | +7 | +0.5% | 1,500 |
| 2023/07/14 | 1,536 | 1,536 | 1,535 | 1,536 | ±0 | ±0% | 1,400 |
| 2023/07/13 | 1,556 | 1,556 | 1,536 | 1,536 | -20 | -1.3% | 1,500 |
| 2023/07/12 | 1,545 | 1,556 | 1,540 | 1,556 | +11 | +0.7% | 600 |
| 2023/07/11 | 1,569 | 1,569 | 1,545 | 1,545 | +10 | +0.7% | 700 |
| 2023/07/10 | 1,570 | 1,578 | 1,529 | 1,535 | -35 | -2.2% | 1,300 |
| 2023/07/07 | 1,570 | 1,580 | 1,570 | 1,570 | ±0 | ±0% | 800 |
| 2023/07/06 | 1,559 | 1,570 | 1,559 | 1,570 | +12 | +0.8% | 1,300 |
| 2023/07/05 | 1,560 | 1,560 | 1,558 | 1,558 | +13 | +0.8% | 400 |
| 2023/07/04 | 1,553 | 1,553 | 1,545 | 1,545 | -13 | -0.8% | 700 |
| 2023/07/03 | 1,554 | 1,558 | 1,554 | 1,558 | +10 | +0.6% | 500 |
| 2023/06/30 | 1,546 | 1,548 | 1,535 | 1,548 | +8 | +0.5% | 600 |
| 2023/06/29 | 1,528 | 1,545 | 1,528 | 1,540 | +12 | +0.8% | 400 |
| 2023/06/28 | 1,529 | 1,546 | 1,528 | 1,528 | -20 | -1.3% | 300 |
| 2023/06/27 | 1,520 | 1,548 | 1,516 | 1,548 | +27 | +1.8% | 600 |
| 2023/06/26 | 1,522 | 1,522 | 1,521 | 1,521 | - | - | 300 |
| 2023/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/22 | 1,533 | 1,533 | 1,533 | 1,533 | +1 | +0.1% | 200 |
| 2023/06/21 | 1,533 | 1,533 | 1,532 | 1,532 | -6 | -0.4% | 400 |
| 2023/06/20 | 1,550 | 1,550 | 1,538 | 1,538 | -16 | -1% | 500 |
| 2023/06/19 | 1,554 | 1,554 | 1,554 | 1,554 | +3 | +0.2% | 100 |
| 2023/06/16 | 1,556 | 1,556 | 1,551 | 1,551 | -9 | -0.6% | 1,400 |
| 2023/06/15 | 1,561 | 1,561 | 1,560 | 1,560 | ±0 | ±0% | 600 |
| 2023/06/14 | 1,567 | 1,569 | 1,560 | 1,560 | +2 | +0.1% | 1,200 |
| 2023/06/13 | 1,558 | 1,558 | 1,558 | 1,558 | ±0 | ±0% | 100 |
| 2023/06/12 | 1,566 | 1,566 | 1,558 | 1,558 | -2 | -0.1% | 800 |
| 2023/06/09 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 900 |
| 2023/06/08 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 200 |
| 2023/06/07 | 1,568 | 1,568 | 1,560 | 1,560 | - | - | 500 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,568 | 1,568 | 1,566 | 1,568 | +13 | +0.8% | 400 |
401～
450
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
