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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 43 | 43 | 42 | 42 | -1 | -2.3% | 57,300 |
| 2022/11/09 | 43 | 43 | 42 | 43 | +1 | +2.4% | 16,100 |
| 2022/11/08 | 42 | 43 | 42 | 42 | ±0 | ±0% | 33,200 |
| 2022/11/07 | 43 | 43 | 42 | 42 | ±0 | ±0% | 27,500 |
| 2022/11/04 | 43 | 43 | 42 | 42 | ±0 | ±0% | 23,300 |
| 2022/11/02 | 43 | 43 | 42 | 42 | ±0 | ±0% | 32,200 |
| 2022/11/01 | 43 | 43 | 42 | 42 | ±0 | ±0% | 250,600 |
| 2022/10/31 | 43 | 43 | 42 | 42 | -1 | -2.3% | 171,700 |
| 2022/10/28 | 43 | 43 | 42 | 43 | ±0 | ±0% | 45,600 |
| 2022/10/27 | 43 | 43 | 42 | 43 | +1 | +2.4% | 37,500 |
| 2022/10/26 | 43 | 43 | 42 | 42 | -1 | -2.3% | 77,100 |
| 2022/10/25 | 43 | 43 | 42 | 43 | +1 | +2.4% | 31,200 |
| 2022/10/24 | 43 | 43 | 42 | 42 | -1 | -2.3% | 30,300 |
| 2022/10/21 | 43 | 43 | 42 | 43 | +1 | +2.4% | 39,000 |
| 2022/10/20 | 43 | 43 | 42 | 42 | ±0 | ±0% | 36,800 |
| 2022/10/19 | 43 | 44 | 42 | 42 | -1 | -2.3% | 115,400 |
| 2022/10/18 | 43 | 44 | 42 | 43 | +1 | +2.4% | 48,600 |
| 2022/10/17 | 44 | 44 | 42 | 42 | -2 | -4.5% | 86,100 |
| 2022/10/14 | 43 | 44 | 42 | 44 | +1 | +2.3% | 126,400 |
| 2022/10/13 | 43 | 44 | 42 | 43 | ±0 | ±0% | 61,900 |
| 2022/10/12 | 43 | 44 | 43 | 43 | ±0 | ±0% | 99,800 |
| 2022/10/11 | 43 | 44 | 43 | 43 | ±0 | ±0% | 65,400 |
| 2022/10/07 | 45 | 45 | 42 | 43 | -3 | -6.5% | 903,200 |
| 2022/10/06 | 47 | 48 | 46 | 46 | -1 | -2.1% | 612,800 |
| 2022/10/05 | 46 | 47 | 45 | 47 | +1 | +2.2% | 350,700 |
| 2022/10/04 | 46 | 47 | 45 | 46 | ±0 | ±0% | 192,200 |
| 2022/10/03 | 45 | 46 | 45 | 46 | +1 | +2.2% | 50,900 |
| 2022/09/30 | 46 | 46 | 45 | 45 | -1 | -2.2% | 41,900 |
| 2022/09/29 | 45 | 46 | 45 | 46 | +1 | +2.2% | 34,400 |
| 2022/09/28 | 46 | 46 | 45 | 45 | ±0 | ±0% | 89,600 |
| 2022/09/27 | 46 | 47 | 45 | 45 | -1 | -2.2% | 81,400 |
| 2022/09/26 | 45 | 47 | 45 | 46 | -1 | -2.1% | 67,500 |
| 2022/09/22 | 45 | 47 | 44 | 47 | +2 | +4.4% | 305,200 |
| 2022/09/21 | 46 | 46 | 45 | 45 | ±0 | ±0% | 20,400 |
| 2022/09/20 | 46 | 47 | 45 | 45 | -1 | -2.2% | 191,200 |
| 2022/09/16 | 46 | 47 | 45 | 46 | ±0 | ±0% | 98,900 |
| 2022/09/15 | 46 | 47 | 46 | 46 | ±0 | ±0% | 31,400 |
| 2022/09/14 | 46 | 47 | 46 | 46 | ±0 | ±0% | 200,700 |
| 2022/09/13 | 46 | 47 | 46 | 46 | ±0 | ±0% | 41,300 |
| 2022/09/12 | 47 | 47 | 46 | 46 | ±0 | ±0% | 69,400 |
| 2022/09/09 | 47 | 48 | 46 | 46 | -1 | -2.1% | 379,800 |
| 2022/09/08 | 47 | 47 | 46 | 47 | +1 | +2.2% | 83,300 |
| 2022/09/07 | 48 | 49 | 46 | 46 | -2 | -4.2% | 527,400 |
| 2022/09/06 | 48 | 49 | 48 | 48 | ±0 | ±0% | 45,200 |
| 2022/09/05 | 49 | 49 | 48 | 48 | ±0 | ±0% | 26,400 |
| 2022/09/02 | 48 | 49 | 48 | 48 | -1 | -2% | 49,300 |
| 2022/09/01 | 49 | 50 | 48 | 49 | -1 | -2% | 227,000 |
| 2022/08/31 | 48 | 50 | 48 | 50 | +2 | +4.2% | 324,200 |
| 2022/08/30 | 48 | 49 | 48 | 48 | -2 | -4% | 114,500 |
| 2022/08/29 | 49 | 50 | 48 | 50 | +1 | +2% | 456,000 |
501～
550
件表示中 / 3586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 | 5,000円 | +0.5% | +22.8% | 0.00% | 41.32倍 | -7.39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 |
| 東天紅 | 86,700円 | -1.7% | +15.7% | 0.00% | 5.18倍 | 0.35倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| ジェネパ | 26,600円 | -2.3% | -15.5% | 0.00% | 53.96倍 | 1.14倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ＺＯＡ | 146,900円 | +4.7% | +20.0% | 4.77% | 5.27倍 | 0.67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 |
| ＡＮＡＰ | 38,200円 | - | - | 0.00% | - | -0.94倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
市場注目の銘柄
チャート関連のコラム
