文教堂グループ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 53 | 53 | 52 | 53 | ±0 | ±0% | 145,600 |
| 2025/05/30 | 54 | 55 | 53 | 53 | -1 | -1.9% | 240,700 |
| 2025/05/29 | 53 | 55 | 53 | 54 | +1 | +1.9% | 163,600 |
| 2025/05/28 | 54 | 55 | 53 | 53 | -1 | -1.9% | 377,000 |
| 2025/05/27 | 52 | 55 | 52 | 54 | +2 | +3.8% | 501,700 |
| 2025/05/26 | 51 | 53 | 51 | 52 | ±0 | ±0% | 338,800 |
| 2025/05/23 | 54 | 54 | 51 | 52 | -2 | -3.7% | 883,000 |
| 2025/05/22 | 49 | 56 | 49 | 54 | +5 | +10.2% | 3,450,900 |
| 2025/05/21 | 49 | 50 | 49 | 49 | ±0 | ±0% | 403,000 |
| 2025/05/20 | 49 | 50 | 47 | 49 | +1 | +2.1% | 1,209,500 |
| 2025/05/19 | 48 | 49 | 48 | 48 | ±0 | ±0% | 55,500 |
| 2025/05/16 | 47 | 49 | 46 | 48 | +2 | +4.3% | 674,400 |
| 2025/05/15 | 47 | 47 | 46 | 46 | ±0 | ±0% | 49,500 |
| 2025/05/14 | 47 | 47 | 46 | 46 | -1 | -2.1% | 67,500 |
| 2025/05/13 | 47 | 48 | 46 | 47 | ±0 | ±0% | 268,200 |
| 2025/05/12 | 48 | 48 | 47 | 47 | ±0 | ±0% | 362,400 |
| 2025/05/09 | 48 | 48 | 47 | 47 | -1 | -2.1% | 89,100 |
| 2025/05/08 | 47 | 48 | 47 | 48 | +1 | +2.1% | 212,300 |
| 2025/05/07 | 48 | 48 | 47 | 47 | ±0 | ±0% | 99,900 |
| 2025/05/02 | 48 | 49 | 47 | 47 | -1 | -2.1% | 314,800 |
| 2025/05/01 | 49 | 49 | 47 | 48 | -1 | -2% | 363,800 |
| 2025/04/30 | 48 | 49 | 47 | 49 | +1 | +2.1% | 532,500 |
| 2025/04/28 | 48 | 53 | 47 | 48 | ±0 | ±0% | 5,772,200 |
| 2025/04/25 | 49 | 49 | 48 | 48 | -1 | -2% | 169,300 |
| 2025/04/24 | 50 | 50 | 48 | 49 | ±0 | ±0% | 328,100 |
| 2025/04/23 | 49 | 51 | 49 | 49 | ±0 | ±0% | 539,300 |
| 2025/04/22 | 48 | 57 | 46 | 49 | ±0 | ±0% | 10,678,500 |
| 2025/04/21 | 49 | 59 | 46 | 49 | ±0 | ±0% | 5,864,200 |
| 2025/04/18 | 48 | 49 | 48 | 49 | +2 | +4.3% | 313,000 |
| 2025/04/17 | 48 | 48 | 47 | 47 | -1 | -2.1% | 82,400 |
| 2025/04/16 | 49 | 55 | 45 | 48 | -1 | -2% | 3,699,500 |
| 2025/04/15 | 48 | 49 | 48 | 49 | +1 | +2.1% | 194,800 |
| 2025/04/14 | 47 | 49 | 47 | 48 | +1 | +2.1% | 627,000 |
| 2025/04/11 | 46 | 49 | 45 | 47 | ±0 | ±0% | 563,100 |
| 2025/04/10 | 47 | 49 | 46 | 47 | +2 | +4.4% | 774,000 |
| 2025/04/09 | 44 | 46 | 44 | 45 | -1 | -2.2% | 648,900 |
| 2025/04/08 | 43 | 46 | 43 | 46 | +6 | +15% | 487,300 |
| 2025/04/07 | 42 | 44 | 40 | 40 | -5 | -11.1% | 1,131,100 |
| 2025/04/04 | 47 | 48 | 43 | 45 | -4 | -8.2% | 1,377,900 |
| 2025/04/03 | 50 | 63 | 48 | 49 | -2 | -3.9% | 5,699,500 |
| 2025/04/02 | 54 | 54 | 51 | 51 | -1 | -1.9% | 561,600 |
| 2025/04/01 | 54 | 54 | 52 | 52 | -1 | -1.9% | 246,500 |
| 2025/03/31 | 53 | 54 | 51 | 53 | ±0 | ±0% | 802,400 |
| 2025/03/28 | 55 | 55 | 53 | 53 | -1 | -1.9% | 423,900 |
| 2025/03/27 | 53 | 56 | 52 | 54 | +2 | +3.8% | 826,600 |
| 2025/03/26 | 53 | 53 | 52 | 52 | -1 | -1.9% | 252,300 |
| 2025/03/25 | 53 | 53 | 52 | 53 | ±0 | ±0% | 85,600 |
| 2025/03/24 | 52 | 54 | 52 | 53 | +1 | +1.9% | 349,800 |
| 2025/03/21 | 54 | 54 | 52 | 52 | -2 | -3.7% | 432,300 |
| 2025/03/19 | 55 | 55 | 53 | 54 | -1 | -1.8% | 850,500 |
1～
50
件表示中 / 3711件
類似銘柄と比較する
現在ご覧いただいている「文教堂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 |
|---|---|---|---|---|---|---|---|---|
| 文教堂ＨＤ | 5,300円 | +0.5% | +22.8% | 0.00% | 43.44倍 | -11.13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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| トップカルチャ | 15,100円 | -1.1% | - | 0.00% | - | -4.08倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| 大 和 | 38,500円 | +0.4% | +5.6% | 0.00% | 21.59倍 | 0.41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 |
| フェスタリアＨＤ | 62,200円 | +1.0% | +15.0% | 1.13% | 14.80倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
