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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 50 | 51 | 49 | 50 | ±0 | ±0% | 355,400 |
| 2024/10/24 | 48 | 52 | 48 | 50 | +2 | +4.2% | 1,403,600 |
| 2024/10/23 | 50 | 51 | 48 | 48 | -4 | -7.7% | 1,009,500 |
| 2024/10/22 | 51 | 53 | 50 | 52 | +1 | +2% | 1,030,600 |
| 2024/10/21 | 53 | 53 | 50 | 51 | -2 | -3.8% | 1,755,000 |
| 2024/10/18 | 54 | 55 | 53 | 53 | -2 | -3.6% | 544,700 |
| 2024/10/17 | 54 | 55 | 53 | 55 | +2 | +3.8% | 620,400 |
| 2024/10/16 | 58 | 59 | 53 | 53 | -6 | -10.2% | 2,662,200 |
| 2024/10/15 | 58 | 61 | 56 | 59 | -2 | -3.3% | 1,357,200 |
| 2024/10/11 | 61 | 62 | 60 | 61 | -1 | -1.6% | 1,209,000 |
| 2024/10/10 | 65 | 65 | 62 | 62 | -2 | -3.1% | 1,460,500 |
| 2024/10/09 | 68 | 68 | 63 | 64 | -3 | -4.5% | 1,998,500 |
| 2024/10/08 | 67 | 68 | 65 | 67 | -1 | -1.5% | 1,508,500 |
| 2024/10/07 | 64 | 71 | 64 | 68 | +6 | +9.7% | 2,939,400 |
| 2024/10/04 | 61 | 67 | 61 | 62 | ±0 | ±0% | 2,450,300 |
| 2024/10/03 | 61 | 62 | 60 | 62 | +1 | +1.6% | 689,000 |
| 2024/10/02 | 61 | 62 | 60 | 61 | -1 | -1.6% | 509,300 |
| 2024/10/01 | 60 | 62 | 59 | 62 | +1 | +1.6% | 677,800 |
| 2024/09/30 | 59 | 61 | 58 | 61 | -1 | -1.6% | 766,000 |
| 2024/09/27 | 62 | 62 | 60 | 62 | ±0 | ±0% | 700,600 |
| 2024/09/26 | 60 | 62 | 60 | 62 | +1 | +1.6% | 964,300 |
| 2024/09/25 | 63 | 64 | 61 | 61 | -3 | -4.7% | 861,100 |
| 2024/09/24 | 64 | 65 | 62 | 64 | +1 | +1.6% | 573,700 |
| 2024/09/20 | 63 | 65 | 62 | 63 | +1 | +1.6% | 1,201,800 |
| 2024/09/19 | 61 | 65 | 61 | 62 | +2 | +3.3% | 1,511,000 |
| 2024/09/18 | 62 | 63 | 59 | 60 | -1 | -1.6% | 1,433,000 |
| 2024/09/17 | 62 | 62 | 57 | 61 | ±0 | ±0% | 1,619,800 |
| 2024/09/13 | 65 | 65 | 61 | 61 | -4 | -6.2% | 1,626,000 |
| 2024/09/12 | 67 | 67 | 63 | 65 | ±0 | ±0% | 730,200 |
| 2024/09/11 | 70 | 70 | 63 | 65 | -5 | -7.1% | 2,669,300 |
| 2024/09/10 | 67 | 72 | 66 | 70 | +4 | +6.1% | 1,667,300 |
| 2024/09/09 | 59 | 66 | 58 | 66 | ±0 | ±0% | 2,089,600 |
| 2024/09/06 | 64 | 68 | 62 | 66 | +3 | +4.8% | 1,969,800 |
| 2024/09/05 | 63 | 66 | 60 | 63 | -1 | -1.6% | 2,236,300 |
| 2024/09/04 | 67 | 69 | 63 | 64 | -4 | -5.9% | 2,884,600 |
| 2024/09/03 | 72 | 73 | 68 | 68 | -4 | -5.6% | 2,617,900 |
| 2024/09/02 | 77 | 78 | 71 | 72 | -6 | -7.7% | 4,587,400 |
| 2024/08/30 | 82 | 84 | 77 | 78 | -2 | -2.5% | 2,312,500 |
| 2024/08/29 | 79 | 83 | 75 | 80 | ±0 | ±0% | 2,922,300 |
| 2024/08/28 | 78 | 87 | 77 | 80 | +4 | +5.3% | 5,491,400 |
| 2024/08/27 | 79 | 80 | 75 | 76 | -1 | -1.3% | 1,090,400 |
| 2024/08/26 | 75 | 79 | 73 | 77 | +4 | +5.5% | 2,011,900 |
| 2024/08/23 | 74 | 74 | 70 | 73 | ±0 | ±0% | 1,704,700 |
| 2024/08/22 | 78 | 79 | 72 | 73 | -6 | -7.6% | 2,088,200 |
| 2024/08/21 | 80 | 80 | 77 | 79 | ±0 | ±0% | 558,500 |
| 2024/08/20 | 81 | 83 | 78 | 79 | -1 | -1.3% | 1,330,600 |
| 2024/08/19 | 77 | 83 | 71 | 80 | -2 | -2.4% | 3,718,600 |
| 2024/08/16 | 86 | 91 | 80 | 82 | -1 | -1.2% | 4,744,000 |
| 2024/08/15 | 80 | 87 | 77 | 83 | -2 | -2.4% | 6,299,300 |
| 2024/08/14 | 65 | 92 | 65 | 85 | +19 | +28.8% | 22,871,000 |
201～
250
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
