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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 58 | 61 | 56 | 60 | +5 | +9.1% | 2,555,900 |
| 2025/06/27 | 53 | 57 | 52 | 55 | +3 | +5.8% | 2,229,700 |
| 2025/06/26 | 51 | 54 | 51 | 52 | +1 | +2% | 1,037,700 |
| 2025/06/25 | 52 | 54 | 50 | 51 | -1 | -1.9% | 1,254,700 |
| 2025/06/24 | 50 | 52 | 50 | 52 | +2 | +4% | 182,200 |
| 2025/06/23 | 51 | 51 | 50 | 50 | -1 | -2% | 190,100 |
| 2025/06/20 | 52 | 52 | 51 | 51 | -1 | -1.9% | 25,600 |
| 2025/06/19 | 51 | 52 | 51 | 52 | +1 | +2% | 219,300 |
| 2025/06/18 | 51 | 52 | 51 | 51 | ±0 | ±0% | 288,700 |
| 2025/06/17 | 51 | 52 | 50 | 51 | ±0 | ±0% | 222,300 |
| 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 |
1～
50
件表示中 / 3731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 | 6,000円 | +0.5% | +22.8% | 0.00% | 49.18倍 | -12.61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 |
| タカキュー | 10,900円 | -3.6% | -7.0% | 0.00% | 11.04倍 | 52.40倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| ファンデリー | 41,000円 | +21.4% | - | 0.00% | 100.00倍 | 11.76倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| トップカルチャ | 16,200円 | -1.1% | - | 0.00% | - | -2.80倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| セキド | 122,200円 | +1.8% | - | 0.00% | 623.47倍 | 3.13倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
市場注目の銘柄
チャート関連のコラム
