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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 38 | 41 | 37 | 41 | +4 | +10.8% | 1,014,200 |
| 2024/03/15 | 38 | 38 | 37 | 37 | -2 | -5.1% | 368,700 |
| 2024/03/14 | 38 | 43 | 37 | 39 | +2 | +5.4% | 2,291,300 |
| 2024/03/13 | 40 | 41 | 37 | 37 | -2 | -5.1% | 701,100 |
| 2024/03/12 | 40 | 41 | 37 | 39 | -1 | -2.5% | 2,448,100 |
| 2024/03/11 | 44 | 50 | 40 | 40 | -3 | -7% | 3,660,000 |
| 2024/03/08 | 48 | 48 | 42 | 43 | -4 | -8.5% | 2,340,100 |
| 2024/03/07 | 54 | 54 | 44 | 47 | -12 | -20.3% | 7,236,500 |
| 2024/03/06 | 54 | 74 | 53 | 59 | +13 | +28.3% | 37,034,900 |
| 2024/03/05 | 35 | 54 | 34 | 46 | +11 | +31.4% | 20,200,400 |
| 2024/03/04 | 34 | 35 | 34 | 35 | +1 | +2.9% | 76,100 |
| 2024/03/01 | 34 | 35 | 33 | 34 | +1 | +3% | 191,000 |
| 2024/02/29 | 33 | 34 | 33 | 33 | -1 | -2.9% | 179,800 |
| 2024/02/28 | 33 | 34 | 33 | 34 | -1 | -2.9% | 78,100 |
| 2024/02/27 | 34 | 35 | 33 | 35 | +1 | +2.9% | 233,600 |
| 2024/02/26 | 34 | 34 | 33 | 34 | ±0 | ±0% | 63,000 |
| 2024/02/22 | 33 | 34 | 33 | 34 | ±0 | ±0% | 67,400 |
| 2024/02/21 | 34 | 34 | 33 | 34 | ±0 | ±0% | 41,600 |
| 2024/02/20 | 34 | 34 | 33 | 34 | +1 | +3% | 22,100 |
| 2024/02/19 | 34 | 34 | 33 | 33 | ±0 | ±0% | 92,600 |
| 2024/02/16 | 33 | 34 | 33 | 33 | ±0 | ±0% | 50,000 |
| 2024/02/15 | 34 | 34 | 33 | 33 | ±0 | ±0% | 37,900 |
| 2024/02/14 | 34 | 34 | 33 | 33 | -1 | -2.9% | 28,500 |
| 2024/02/13 | 34 | 34 | 33 | 34 | +1 | +3% | 37,800 |
| 2024/02/09 | 34 | 34 | 33 | 33 | ±0 | ±0% | 90,000 |
| 2024/02/08 | 33 | 34 | 33 | 33 | ±0 | ±0% | 74,800 |
| 2024/02/07 | 33 | 34 | 33 | 33 | -1 | -2.9% | 16,900 |
| 2024/02/06 | 34 | 34 | 33 | 34 | ±0 | ±0% | 40,700 |
| 2024/02/05 | 33 | 34 | 33 | 34 | ±0 | ±0% | 28,700 |
| 2024/02/02 | 34 | 34 | 33 | 34 | ±0 | ±0% | 28,700 |
| 2024/02/01 | 34 | 34 | 33 | 34 | ±0 | ±0% | 40,800 |
| 2024/01/31 | 34 | 34 | 33 | 34 | ±0 | ±0% | 50,800 |
| 2024/01/30 | 33 | 34 | 32 | 34 | +1 | +3% | 126,000 |
| 2024/01/29 | 33 | 33 | 32 | 33 | ±0 | ±0% | 45,500 |
| 2024/01/26 | 33 | 33 | 32 | 33 | +1 | +3.1% | 72,400 |
| 2024/01/25 | 33 | 34 | 32 | 32 | -1 | -3% | 176,900 |
| 2024/01/24 | 33 | 34 | 33 | 33 | ±0 | ±0% | 46,100 |
| 2024/01/23 | 34 | 34 | 33 | 33 | ±0 | ±0% | 22,300 |
| 2024/01/22 | 33 | 34 | 33 | 33 | ±0 | ±0% | 100,800 |
| 2024/01/19 | 34 | 34 | 33 | 33 | -1 | -2.9% | 70,800 |
| 2024/01/18 | 33 | 34 | 33 | 34 | +1 | +3% | 201,100 |
| 2024/01/17 | 34 | 34 | 33 | 33 | -1 | -2.9% | 49,400 |
| 2024/01/16 | 34 | 35 | 33 | 34 | -1 | -2.9% | 166,700 |
| 2024/01/15 | 35 | 35 | 34 | 35 | ±0 | ±0% | 297,200 |
| 2024/01/12 | 35 | 36 | 34 | 35 | ±0 | ±0% | 226,100 |
| 2024/01/11 | 35 | 35 | 34 | 35 | ±0 | ±0% | 66,900 |
| 2024/01/10 | 34 | 35 | 34 | 35 | +1 | +2.9% | 187,900 |
| 2024/01/09 | 34 | 34 | 33 | 34 | +1 | +3% | 67,600 |
| 2024/01/05 | 34 | 34 | 33 | 33 | -1 | -2.9% | 64,500 |
| 2024/01/04 | 33 | 34 | 33 | 34 | +2 | +6.3% | 146,000 |
351～
400
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
