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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 65 | 68 | 63 | 66 | +3 | +4.8% | 1,800,500 |
| 2024/08/09 | 70 | 70 | 61 | 63 | -7 | -10% | 2,541,800 |
| 2024/08/08 | 67 | 70 | 64 | 70 | +3 | +4.5% | 2,242,100 |
| 2024/08/07 | 57 | 73 | 57 | 67 | +7 | +11.7% | 4,132,400 |
| 2024/08/06 | 56 | 65 | 55 | 60 | +11 | +22.4% | 5,376,300 |
| 2024/08/05 | 56 | 63 | 46 | 49 | -14 | -22.2% | 5,893,600 |
| 2024/08/02 | 73 | 73 | 63 | 63 | -11 | -14.9% | 5,301,600 |
| 2024/08/01 | 73 | 79 | 71 | 74 | -3 | -3.9% | 5,711,100 |
| 2024/07/31 | 87 | 87 | 76 | 77 | -15 | -16.3% | 7,740,600 |
| 2024/07/30 | 94 | 107 | 85 | 92 | -5 | -5.2% | 20,538,800 |
| 2024/07/29 | 77 | 97 | 75 | 97 | +30 | +44.8% | 38,045,000 |
| 2024/07/26 | 61 | 73 | 60 | 67 | +13 | +24.1% | 23,306,600 |
| 2024/07/25 | 55 | 55 | 53 | 54 | ±0 | ±0% | 641,100 |
| 2024/07/24 | 56 | 56 | 54 | 54 | -2 | -3.6% | 648,600 |
| 2024/07/23 | 53 | 56 | 52 | 56 | +2 | +3.7% | 617,400 |
| 2024/07/22 | 53 | 54 | 52 | 54 | +1 | +1.9% | 284,600 |
| 2024/07/19 | 55 | 55 | 52 | 53 | -3 | -5.4% | 895,500 |
| 2024/07/18 | 54 | 57 | 53 | 56 | +1 | +1.8% | 676,000 |
| 2024/07/17 | 58 | 59 | 54 | 55 | -2 | -3.5% | 1,624,500 |
| 2024/07/16 | 60 | 65 | 54 | 57 | +7 | +14% | 6,889,200 |
| 2024/07/12 | 49 | 51 | 48 | 50 | +1 | +2% | 324,100 |
| 2024/07/11 | 51 | 51 | 49 | 49 | -2 | -3.9% | 492,800 |
| 2024/07/10 | 50 | 51 | 49 | 51 | ±0 | ±0% | 210,300 |
| 2024/07/09 | 51 | 51 | 49 | 51 | ±0 | ±0% | 197,100 |
| 2024/07/08 | 53 | 53 | 49 | 51 | -2 | -3.8% | 524,100 |
| 2024/07/05 | 51 | 53 | 50 | 53 | +2 | +3.9% | 534,400 |
| 2024/07/04 | 49 | 52 | 48 | 51 | +3 | +6.3% | 766,600 |
| 2024/07/03 | 50 | 51 | 48 | 48 | -1 | -2% | 536,600 |
| 2024/07/02 | 52 | 53 | 49 | 49 | -3 | -5.8% | 674,000 |
| 2024/07/01 | 45 | 53 | 44 | 52 | +8 | +18.2% | 1,715,000 |
| 2024/06/28 | 47 | 47 | 44 | 44 | -2 | -4.3% | 727,300 |
| 2024/06/27 | 47 | 47 | 45 | 46 | -1 | -2.1% | 567,800 |
| 2024/06/26 | 49 | 50 | 46 | 47 | -2 | -4.1% | 819,000 |
| 2024/06/25 | 50 | 52 | 48 | 49 | -1 | -2% | 966,400 |
| 2024/06/24 | 55 | 55 | 50 | 50 | -5 | -9.1% | 1,142,900 |
| 2024/06/21 | 53 | 55 | 51 | 55 | +2 | +3.8% | 673,300 |
| 2024/06/20 | 55 | 57 | 49 | 53 | -2 | -3.6% | 1,828,400 |
| 2024/06/19 | 54 | 62 | 54 | 55 | +1 | +1.9% | 2,987,100 |
| 2024/06/18 | 55 | 56 | 54 | 54 | -1 | -1.8% | 923,200 |
| 2024/06/17 | 51 | 58 | 47 | 55 | +5 | +10% | 3,147,100 |
| 2024/06/14 | 48 | 52 | 46 | 50 | +1 | +2% | 2,214,600 |
| 2024/06/13 | 44 | 54 | 43 | 49 | +6 | +14% | 8,221,300 |
| 2024/06/12 | 43 | 44 | 43 | 43 | ±0 | ±0% | 234,200 |
| 2024/06/11 | 44 | 44 | 42 | 43 | -1 | -2.3% | 662,300 |
| 2024/06/10 | 41 | 44 | 40 | 44 | +3 | +7.3% | 838,500 |
| 2024/06/07 | 39 | 41 | 39 | 41 | +2 | +5.1% | 261,300 |
| 2024/06/06 | 39 | 40 | 38 | 39 | ±0 | ±0% | 373,300 |
| 2024/06/05 | 39 | 40 | 39 | 39 | ±0 | ±0% | 38,900 |
| 2024/06/04 | 40 | 41 | 39 | 39 | -1 | -2.5% | 220,300 |
| 2024/06/03 | 39 | 40 | 38 | 40 | +2 | +5.3% | 267,900 |
251～
300
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
