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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 49 | 49 | 48 | 49 | +1 | +2.1% | 42,400 |
| 2022/08/25 | 49 | 49 | 48 | 48 | -1 | -2% | 45,400 |
| 2022/08/24 | 48 | 49 | 47 | 49 | +1 | +2.1% | 266,200 |
| 2022/08/23 | 47 | 48 | 47 | 48 | ±0 | ±0% | 118,200 |
| 2022/08/22 | 49 | 49 | 47 | 48 | ±0 | ±0% | 113,900 |
| 2022/08/19 | 49 | 49 | 47 | 48 | -1 | -2% | 113,000 |
| 2022/08/18 | 49 | 49 | 47 | 49 | ±0 | ±0% | 168,400 |
| 2022/08/17 | 49 | 49 | 47 | 49 | +1 | +2.1% | 150,000 |
| 2022/08/16 | 49 | 49 | 48 | 48 | -1 | -2% | 70,800 |
| 2022/08/15 | 48 | 49 | 47 | 49 | +1 | +2.1% | 141,700 |
| 2022/08/12 | 49 | 49 | 47 | 48 | -1 | -2% | 182,100 |
| 2022/08/10 | 49 | 49 | 47 | 49 | +1 | +2.1% | 147,400 |
| 2022/08/09 | 48 | 49 | 47 | 48 | ±0 | ±0% | 261,100 |
| 2022/08/08 | 49 | 49 | 48 | 48 | ±0 | ±0% | 127,300 |
| 2022/08/05 | 49 | 49 | 48 | 48 | ±0 | ±0% | 191,600 |
| 2022/08/04 | 48 | 50 | 47 | 48 | +1 | +2.1% | 473,100 |
| 2022/08/03 | 48 | 48 | 47 | 47 | -1 | -2.1% | 196,700 |
| 2022/08/02 | 48 | 49 | 47 | 48 | +1 | +2.1% | 137,300 |
| 2022/08/01 | 49 | 50 | 47 | 47 | -2 | -4.1% | 387,900 |
| 2022/07/29 | 48 | 49 | 47 | 49 | +2 | +4.3% | 448,000 |
| 2022/07/28 | 48 | 48 | 47 | 47 | -1 | -2.1% | 74,300 |
| 2022/07/27 | 47 | 48 | 46 | 48 | +1 | +2.1% | 59,400 |
| 2022/07/26 | 48 | 48 | 46 | 47 | ±0 | ±0% | 190,900 |
| 2022/07/25 | 48 | 48 | 47 | 47 | ±0 | ±0% | 43,400 |
| 2022/07/22 | 48 | 49 | 47 | 47 | ±0 | ±0% | 243,100 |
| 2022/07/21 | 47 | 48 | 47 | 47 | ±0 | ±0% | 34,100 |
| 2022/07/20 | 48 | 48 | 47 | 47 | ±0 | ±0% | 50,100 |
| 2022/07/19 | 47 | 48 | 47 | 47 | +1 | +2.2% | 86,100 |
| 2022/07/15 | 47 | 48 | 46 | 46 | -1 | -2.1% | 112,700 |
| 2022/07/14 | 47 | 48 | 47 | 47 | -1 | -2.1% | 169,900 |
| 2022/07/13 | 47 | 49 | 47 | 48 | +1 | +2.1% | 192,600 |
| 2022/07/12 | 48 | 48 | 47 | 47 | -1 | -2.1% | 22,000 |
| 2022/07/11 | 47 | 48 | 46 | 48 | +2 | +4.3% | 163,900 |
| 2022/07/08 | 47 | 47 | 46 | 46 | ±0 | ±0% | 50,400 |
| 2022/07/07 | 46 | 47 | 45 | 46 | +1 | +2.2% | 115,700 |
| 2022/07/06 | 46 | 46 | 45 | 45 | -1 | -2.2% | 90,400 |
| 2022/07/05 | 46 | 46 | 45 | 46 | ±0 | ±0% | 33,100 |
| 2022/07/04 | 46 | 46 | 45 | 46 | ±0 | ±0% | 26,300 |
| 2022/07/01 | 46 | 46 | 45 | 46 | +1 | +2.2% | 113,900 |
| 2022/06/30 | 46 | 46 | 45 | 45 | ±0 | ±0% | 33,200 |
| 2022/06/29 | 45 | 46 | 44 | 45 | ±0 | ±0% | 224,000 |
| 2022/06/28 | 45 | 46 | 45 | 45 | ±0 | ±0% | 36,300 |
| 2022/06/27 | 46 | 47 | 45 | 45 | ±0 | ±0% | 63,200 |
| 2022/06/24 | 46 | 46 | 45 | 45 | ±0 | ±0% | 16,100 |
| 2022/06/23 | 45 | 46 | 44 | 45 | ±0 | ±0% | 110,500 |
| 2022/06/22 | 46 | 46 | 45 | 45 | -1 | -2.2% | 70,400 |
| 2022/06/21 | 45 | 46 | 45 | 46 | +2 | +4.5% | 85,500 |
| 2022/06/20 | 46 | 46 | 44 | 44 | -2 | -4.3% | 158,900 |
| 2022/06/17 | 45 | 46 | 44 | 46 | +1 | +2.2% | 301,500 |
| 2022/06/16 | 47 | 48 | 44 | 45 | -2 | -4.3% | 344,100 |
551～
600
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
