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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 39 | 39 | 38 | 38 | ±0 | ±0% | 174,700 |
| 2024/05/30 | 38 | 39 | 38 | 38 | -1 | -2.6% | 229,600 |
| 2024/05/29 | 38 | 39 | 38 | 39 | +1 | +2.6% | 247,900 |
| 2024/05/28 | 41 | 41 | 38 | 38 | -3 | -7.3% | 1,036,700 |
| 2024/05/27 | 38 | 50 | 38 | 41 | +3 | +7.9% | 5,659,400 |
| 2024/05/24 | 36 | 40 | 36 | 38 | +2 | +5.6% | 1,196,900 |
| 2024/05/23 | 36 | 38 | 36 | 36 | -1 | -2.7% | 408,300 |
| 2024/05/22 | 36 | 37 | 36 | 37 | ±0 | ±0% | 21,900 |
| 2024/05/21 | 36 | 37 | 36 | 37 | ±0 | ±0% | 30,300 |
| 2024/05/20 | 37 | 37 | 36 | 37 | ±0 | ±0% | 102,600 |
| 2024/05/17 | 36 | 37 | 36 | 37 | +1 | +2.8% | 42,800 |
| 2024/05/16 | 37 | 37 | 36 | 36 | ±0 | ±0% | 28,600 |
| 2024/05/15 | 37 | 37 | 36 | 36 | -1 | -2.7% | 74,800 |
| 2024/05/14 | 37 | 37 | 36 | 37 | +1 | +2.8% | 13,700 |
| 2024/05/13 | 36 | 37 | 36 | 36 | ±0 | ±0% | 36,900 |
| 2024/05/10 | 38 | 38 | 36 | 36 | -2 | -5.3% | 108,400 |
| 2024/05/09 | 37 | 38 | 36 | 38 | +2 | +5.6% | 345,600 |
| 2024/05/08 | 37 | 38 | 36 | 36 | -1 | -2.7% | 289,700 |
| 2024/05/07 | 36 | 37 | 36 | 37 | +1 | +2.8% | 40,700 |
| 2024/05/02 | 37 | 37 | 36 | 36 | ±0 | ±0% | 40,700 |
| 2024/05/01 | 36 | 37 | 36 | 36 | ±0 | ±0% | 103,500 |
| 2024/04/30 | 37 | 37 | 36 | 36 | ±0 | ±0% | 32,600 |
| 2024/04/26 | 37 | 37 | 36 | 36 | ±0 | ±0% | 71,800 |
| 2024/04/25 | 36 | 37 | 36 | 36 | ±0 | ±0% | 75,100 |
| 2024/04/24 | 36 | 37 | 36 | 36 | ±0 | ±0% | 45,900 |
| 2024/04/23 | 37 | 37 | 36 | 36 | -1 | -2.7% | 86,700 |
| 2024/04/22 | 36 | 37 | 36 | 37 | +1 | +2.8% | 69,500 |
| 2024/04/19 | 37 | 37 | 36 | 36 | -1 | -2.7% | 93,700 |
| 2024/04/18 | 37 | 38 | 37 | 37 | +1 | +2.8% | 47,900 |
| 2024/04/17 | 37 | 38 | 36 | 36 | -1 | -2.7% | 144,500 |
| 2024/04/16 | 37 | 38 | 37 | 37 | -1 | -2.6% | 271,700 |
| 2024/04/15 | 39 | 39 | 37 | 38 | +1 | +2.7% | 213,800 |
| 2024/04/12 | 38 | 39 | 37 | 37 | -1 | -2.6% | 63,700 |
| 2024/04/11 | 38 | 39 | 37 | 38 | -1 | -2.6% | 272,400 |
| 2024/04/10 | 37 | 39 | 37 | 39 | +1 | +2.6% | 259,800 |
| 2024/04/09 | 36 | 38 | 35 | 38 | +3 | +8.6% | 556,600 |
| 2024/04/08 | 36 | 36 | 35 | 35 | ±0 | ±0% | 111,700 |
| 2024/04/05 | 35 | 36 | 35 | 35 | ±0 | ±0% | 192,900 |
| 2024/04/04 | 36 | 36 | 35 | 35 | ±0 | ±0% | 147,800 |
| 2024/04/03 | 37 | 37 | 35 | 35 | -1 | -2.8% | 668,300 |
| 2024/04/02 | 36 | 37 | 36 | 36 | ±0 | ±0% | 74,100 |
| 2024/04/01 | 36 | 37 | 35 | 36 | ±0 | ±0% | 407,600 |
| 2024/03/29 | 37 | 37 | 36 | 36 | ±0 | ±0% | 161,900 |
| 2024/03/28 | 36 | 37 | 36 | 36 | ±0 | ±0% | 262,400 |
| 2024/03/27 | 37 | 38 | 36 | 36 | -1 | -2.7% | 379,300 |
| 2024/03/26 | 38 | 38 | 37 | 37 | ±0 | ±0% | 128,600 |
| 2024/03/25 | 38 | 38 | 37 | 37 | -1 | -2.6% | 222,400 |
| 2024/03/22 | 38 | 39 | 37 | 38 | -1 | -2.6% | 316,100 |
| 2024/03/21 | 40 | 41 | 37 | 39 | -1 | -2.5% | 1,387,900 |
| 2024/03/19 | 41 | 41 | 39 | 40 | -1 | -2.4% | 397,200 |
301～
350
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
