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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 50 | 52 | 49 | 51 | +1 | +2% | 687,700 |
| 2025/06/13 | 50 | 51 | 49 | 50 | ±0 | ±0% | 206,400 |
| 2025/06/12 | 51 | 52 | 50 | 50 | -1 | -2% | 439,800 |
| 2025/06/11 | 52 | 53 | 50 | 51 | ±0 | ±0% | 903,400 |
| 2025/06/10 | 51 | 52 | 51 | 51 | -1 | -1.9% | 77,200 |
| 2025/06/09 | 52 | 52 | 51 | 52 | ±0 | ±0% | 86,600 |
| 2025/06/06 | 53 | 53 | 51 | 52 | ±0 | ±0% | 145,200 |
| 2025/06/05 | 52 | 53 | 52 | 52 | ±0 | ±0% | 120,200 |
| 2025/06/04 | 52 | 53 | 51 | 52 | ±0 | ±0% | 96,600 |
| 2025/06/03 | 52 | 53 | 51 | 52 | -1 | -1.9% | 459,300 |
| 2025/06/02 | 53 | 53 | 52 | 53 | ±0 | ±0% | 145,600 |
| 2025/05/30 | 54 | 55 | 53 | 53 | -1 | -1.9% | 240,700 |
| 2025/05/29 | 53 | 55 | 53 | 54 | +1 | +1.9% | 163,600 |
| 2025/05/28 | 54 | 55 | 53 | 53 | -1 | -1.9% | 377,000 |
| 2025/05/27 | 52 | 55 | 52 | 54 | +2 | +3.8% | 501,700 |
| 2025/05/26 | 51 | 53 | 51 | 52 | ±0 | ±0% | 338,800 |
| 2025/05/23 | 54 | 54 | 51 | 52 | -2 | -3.7% | 883,000 |
| 2025/05/22 | 49 | 56 | 49 | 54 | +5 | +10.2% | 3,450,900 |
| 2025/05/21 | 49 | 50 | 49 | 49 | ±0 | ±0% | 403,000 |
| 2025/05/20 | 49 | 50 | 47 | 49 | +1 | +2.1% | 1,209,500 |
| 2025/05/19 | 48 | 49 | 48 | 48 | ±0 | ±0% | 55,500 |
| 2025/05/16 | 47 | 49 | 46 | 48 | +2 | +4.3% | 674,400 |
| 2025/05/15 | 47 | 47 | 46 | 46 | ±0 | ±0% | 49,500 |
| 2025/05/14 | 47 | 47 | 46 | 46 | -1 | -2.1% | 67,500 |
| 2025/05/13 | 47 | 48 | 46 | 47 | ±0 | ±0% | 268,200 |
| 2025/05/12 | 48 | 48 | 47 | 47 | ±0 | ±0% | 362,400 |
| 2025/05/09 | 48 | 48 | 47 | 47 | -1 | -2.1% | 89,100 |
| 2025/05/08 | 47 | 48 | 47 | 48 | +1 | +2.1% | 212,300 |
| 2025/05/07 | 48 | 48 | 47 | 47 | ±0 | ±0% | 99,900 |
| 2025/05/02 | 48 | 49 | 47 | 47 | -1 | -2.1% | 314,800 |
| 2025/05/01 | 49 | 49 | 47 | 48 | -1 | -2% | 363,800 |
| 2025/04/30 | 48 | 49 | 47 | 49 | +1 | +2.1% | 532,500 |
| 2025/04/28 | 48 | 53 | 47 | 48 | ±0 | ±0% | 5,772,200 |
| 2025/04/25 | 49 | 49 | 48 | 48 | -1 | -2% | 169,300 |
| 2025/04/24 | 50 | 50 | 48 | 49 | ±0 | ±0% | 328,100 |
| 2025/04/23 | 49 | 51 | 49 | 49 | ±0 | ±0% | 539,300 |
| 2025/04/22 | 48 | 57 | 46 | 49 | ±0 | ±0% | 10,678,500 |
| 2025/04/21 | 49 | 59 | 46 | 49 | ±0 | ±0% | 5,864,200 |
| 2025/04/18 | 48 | 49 | 48 | 49 | +2 | +4.3% | 313,000 |
| 2025/04/17 | 48 | 48 | 47 | 47 | -1 | -2.1% | 82,400 |
| 2025/04/16 | 49 | 55 | 45 | 48 | -1 | -2% | 3,699,500 |
| 2025/04/15 | 48 | 49 | 48 | 49 | +1 | +2.1% | 194,800 |
| 2025/04/14 | 47 | 49 | 47 | 48 | +1 | +2.1% | 627,000 |
| 2025/04/11 | 46 | 49 | 45 | 47 | ±0 | ±0% | 563,100 |
| 2025/04/10 | 47 | 49 | 46 | 47 | +2 | +4.4% | 774,000 |
| 2025/04/09 | 44 | 46 | 44 | 45 | -1 | -2.2% | 648,900 |
| 2025/04/08 | 43 | 46 | 43 | 46 | +6 | +15% | 487,300 |
| 2025/04/07 | 42 | 44 | 40 | 40 | -5 | -11.1% | 1,131,100 |
| 2025/04/04 | 47 | 48 | 43 | 45 | -4 | -8.2% | 1,377,900 |
| 2025/04/03 | 50 | 63 | 48 | 49 | -2 | -3.9% | 5,699,500 |
1～
50
件表示中 / 3721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 | 5,100円 | +0.5% | +22.8% | 0.00% | 41.80倍 | -10.71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 |
| ＺＯＡ | 151,000円 | -3.0% | +8.0% | 4.64% | 5.93倍 | 0.65倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| 東天紅 | 86,800円 | +1.9% | +2.0% | 1.73% | 5.07倍 | 0.33倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| ポプラ | 19,000円 | -4.4% | -9.5% | 0.00% | 11.27倍 | 63.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| ピクスタ | 95,200円 | +4.1% | -60.2% | 4.73% | 10.45倍 | 1.47倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
市場注目の銘柄
チャート関連のコラム
