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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 43 | 43 | 42 | 42 | -1 | -2.3% | 107,400 |
| 2025/01/09 | 42 | 43 | 42 | 43 | ±0 | ±0% | 41,200 |
| 2025/01/08 | 42 | 43 | 42 | 43 | ±0 | ±0% | 42,000 |
| 2025/01/07 | 43 | 43 | 42 | 43 | +1 | +2.4% | 105,000 |
| 2025/01/06 | 43 | 43 | 42 | 42 | -1 | -2.3% | 70,300 |
| 2024/12/30 | 42 | 44 | 41 | 43 | +1 | +2.4% | 555,900 |
| 2024/12/27 | 40 | 42 | 40 | 42 | +1 | +2.4% | 229,600 |
| 2024/12/26 | 40 | 42 | 40 | 41 | ±0 | ±0% | 667,400 |
| 2024/12/25 | 41 | 42 | 40 | 41 | -1 | -2.4% | 560,200 |
| 2024/12/24 | 42 | 42 | 41 | 42 | ±0 | ±0% | 237,300 |
| 2024/12/23 | 41 | 42 | 40 | 42 | +1 | +2.4% | 475,100 |
| 2024/12/20 | 43 | 43 | 37 | 41 | -3 | -6.8% | 1,623,900 |
| 2024/12/19 | 45 | 45 | 42 | 44 | -1 | -2.2% | 1,303,800 |
| 2024/12/18 | 45 | 46 | 45 | 45 | -1 | -2.2% | 152,900 |
| 2024/12/17 | 47 | 47 | 45 | 46 | ±0 | ±0% | 275,100 |
| 2024/12/16 | 46 | 47 | 45 | 46 | ±0 | ±0% | 471,400 |
| 2024/12/13 | 48 | 48 | 45 | 46 | -2 | -4.2% | 927,800 |
| 2024/12/12 | 47 | 48 | 47 | 48 | +1 | +2.1% | 83,000 |
| 2024/12/11 | 48 | 48 | 47 | 47 | -2 | -4.1% | 436,700 |
| 2024/12/10 | 48 | 49 | 47 | 49 | ±0 | ±0% | 345,100 |
| 2024/12/09 | 48 | 49 | 47 | 49 | ±0 | ±0% | 308,500 |
| 2024/12/06 | 48 | 49 | 47 | 49 | +1 | +2.1% | 480,400 |
| 2024/12/05 | 48 | 49 | 48 | 48 | -1 | -2% | 387,800 |
| 2024/12/04 | 50 | 50 | 48 | 49 | -1 | -2% | 208,500 |
| 2024/12/03 | 49 | 50 | 49 | 50 | ±0 | ±0% | 131,300 |
| 2024/12/02 | 49 | 50 | 49 | 50 | ±0 | ±0% | 539,500 |
| 2024/11/29 | 51 | 51 | 49 | 50 | -1 | -2% | 352,900 |
| 2024/11/28 | 48 | 51 | 48 | 51 | +2 | +4.1% | 731,200 |
| 2024/11/27 | 49 | 50 | 48 | 49 | -1 | -2% | 616,800 |
| 2024/11/26 | 51 | 52 | 49 | 50 | -1 | -2% | 453,300 |
| 2024/11/25 | 51 | 52 | 50 | 51 | +1 | +2% | 482,900 |
| 2024/11/22 | 49 | 51 | 48 | 50 | +1 | +2% | 985,400 |
| 2024/11/21 | 50 | 51 | 47 | 49 | ±0 | ±0% | 2,004,200 |
| 2024/11/20 | 50 | 51 | 49 | 49 | -1 | -2% | 253,100 |
| 2024/11/19 | 50 | 51 | 49 | 50 | ±0 | ±0% | 224,800 |
| 2024/11/18 | 50 | 51 | 49 | 50 | ±0 | ±0% | 494,300 |
| 2024/11/15 | 51 | 51 | 50 | 50 | -1 | -2% | 89,600 |
| 2024/11/14 | 52 | 52 | 50 | 51 | ±0 | ±0% | 171,800 |
| 2024/11/13 | 51 | 52 | 51 | 51 | -1 | -1.9% | 254,900 |
| 2024/11/12 | 52 | 52 | 51 | 52 | ±0 | ±0% | 100,200 |
| 2024/11/11 | 50 | 52 | 50 | 52 | +1 | +2% | 230,700 |
| 2024/11/08 | 51 | 52 | 50 | 51 | ±0 | ±0% | 208,800 |
| 2024/11/07 | 51 | 52 | 50 | 51 | ±0 | ±0% | 352,500 |
| 2024/11/06 | 51 | 53 | 50 | 51 | ±0 | ±0% | 895,100 |
| 2024/11/05 | 53 | 53 | 50 | 51 | -2 | -3.8% | 334,700 |
| 2024/11/01 | 54 | 55 | 51 | 53 | -1 | -1.9% | 938,700 |
| 2024/10/31 | 53 | 55 | 52 | 54 | +1 | +1.9% | 547,300 |
| 2024/10/30 | 51 | 54 | 51 | 53 | +2 | +3.9% | 550,500 |
| 2024/10/29 | 52 | 52 | 50 | 51 | +1 | +2% | 264,200 |
| 2024/10/28 | 50 | 52 | 49 | 50 | ±0 | ±0% | 725,700 |
151～
200
件表示中 / 3767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 | 6,200円 | +0.5% | +22.8% | 0.00% | 50.82倍 | -13.03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 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 46,300円 | +3.3% | -9.5% | 1.08% | 9.20倍 | 1.35倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| 魚 喜 | 105,400円 | +0.2% | -42.9% | 0.95% | 66.37倍 | 3.05倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| ＴＯＲＩＣＯ | 163,400円 | +2.0% | - | 0.00% | - | 3.20倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
市場注目の銘柄
チャート関連のコラム
