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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 65 | 65 | 62 | 62 | -4 | -6.1% | 2,314,800 |
| 2025/08/20 | 59 | 66 | 58 | 66 | +7 | +11.9% | 2,174,800 |
| 2025/08/19 | 57 | 61 | 56 | 59 | +2 | +3.5% | 1,430,900 |
| 2025/08/18 | 56 | 58 | 55 | 57 | +1 | +1.8% | 485,800 |
| 2025/08/15 | 55 | 56 | 54 | 56 | +1 | +1.8% | 120,100 |
| 2025/08/14 | 56 | 56 | 54 | 55 | ±0 | ±0% | 308,700 |
| 2025/08/13 | 55 | 56 | 54 | 55 | ±0 | ±0% | 101,000 |
| 2025/08/12 | 56 | 56 | 54 | 55 | -1 | -1.8% | 413,400 |
| 2025/08/08 | 55 | 56 | 54 | 56 | +1 | +1.8% | 477,600 |
| 2025/08/07 | 54 | 55 | 53 | 55 | +1 | +1.9% | 103,300 |
| 2025/08/06 | 53 | 54 | 53 | 54 | ±0 | ±0% | 98,700 |
| 2025/08/05 | 54 | 55 | 53 | 54 | +1 | +1.9% | 351,000 |
| 2025/08/04 | 53 | 54 | 53 | 53 | -1 | -1.9% | 62,800 |
| 2025/08/01 | 53 | 54 | 53 | 54 | +1 | +1.9% | 177,600 |
| 2025/07/31 | 53 | 54 | 53 | 53 | -1 | -1.9% | 33,300 |
| 2025/07/30 | 54 | 55 | 53 | 54 | ±0 | ±0% | 108,100 |
| 2025/07/29 | 54 | 55 | 53 | 54 | ±0 | ±0% | 127,400 |
| 2025/07/28 | 54 | 55 | 54 | 54 | ±0 | ±0% | 140,900 |
| 2025/07/25 | 54 | 55 | 53 | 54 | ±0 | ±0% | 198,700 |
| 2025/07/24 | 56 | 56 | 53 | 54 | -1 | -1.8% | 341,500 |
| 2025/07/23 | 56 | 56 | 54 | 55 | -1 | -1.8% | 230,700 |
| 2025/07/22 | 54 | 56 | 53 | 56 | +3 | +5.7% | 542,100 |
| 2025/07/18 | 54 | 54 | 52 | 53 | +1 | +1.9% | 261,300 |
| 2025/07/17 | 54 | 54 | 52 | 52 | -2 | -3.7% | 698,600 |
| 2025/07/16 | 54 | 55 | 51 | 54 | -1 | -1.8% | 1,128,800 |
| 2025/07/15 | 58 | 59 | 55 | 55 | -3 | -5.2% | 858,000 |
| 2025/07/14 | 57 | 60 | 55 | 58 | +1 | +1.8% | 962,200 |
| 2025/07/11 | 59 | 60 | 57 | 57 | -1 | -1.7% | 459,800 |
| 2025/07/10 | 60 | 61 | 57 | 58 | -2 | -3.3% | 824,500 |
| 2025/07/09 | 59 | 62 | 58 | 60 | +1 | +1.7% | 847,300 |
| 2025/07/08 | 57 | 59 | 56 | 59 | +2 | +3.5% | 335,900 |
| 2025/07/07 | 57 | 59 | 56 | 57 | +1 | +1.8% | 520,900 |
| 2025/07/04 | 56 | 58 | 55 | 56 | ±0 | ±0% | 298,000 |
| 2025/07/03 | 54 | 57 | 54 | 56 | +2 | +3.7% | 636,700 |
| 2025/07/02 | 58 | 58 | 54 | 54 | -4 | -6.9% | 1,077,600 |
| 2025/07/01 | 60 | 60 | 56 | 58 | -2 | -3.3% | 1,641,300 |
| 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 |
1～
50
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
