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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 41 | 41 | 40 | 40 | -2 | -4.8% | 134,100 |
| 2023/04/14 | 41 | 42 | 40 | 42 | ±0 | ±0% | 296,000 |
| 2023/04/13 | 42 | 44 | 41 | 42 | +1 | +2.4% | 984,000 |
| 2023/04/12 | 41 | 41 | 40 | 41 | ±0 | ±0% | 27,100 |
| 2023/04/11 | 40 | 41 | 40 | 41 | +1 | +2.5% | 14,300 |
| 2023/04/10 | 41 | 41 | 40 | 40 | -1 | -2.4% | 27,700 |
| 2023/04/07 | 41 | 41 | 40 | 41 | ±0 | ±0% | 64,900 |
| 2023/04/06 | 41 | 41 | 40 | 41 | ±0 | ±0% | 15,100 |
| 2023/04/05 | 40 | 41 | 40 | 41 | +1 | +2.5% | 10,500 |
| 2023/04/04 | 40 | 41 | 40 | 40 | ±0 | ±0% | 23,100 |
| 2023/04/03 | 40 | 41 | 40 | 40 | ±0 | ±0% | 58,700 |
| 2023/03/31 | 40 | 41 | 40 | 40 | -1 | -2.4% | 32,900 |
| 2023/03/30 | 41 | 41 | 40 | 41 | +1 | +2.5% | 28,100 |
| 2023/03/29 | 40 | 41 | 40 | 40 | ±0 | ±0% | 20,100 |
| 2023/03/28 | 40 | 42 | 40 | 40 | ±0 | ±0% | 221,700 |
| 2023/03/27 | 40 | 41 | 40 | 40 | ±0 | ±0% | 43,600 |
| 2023/03/24 | 41 | 41 | 40 | 40 | ±0 | ±0% | 162,500 |
| 2023/03/23 | 41 | 41 | 40 | 40 | ±0 | ±0% | 17,300 |
| 2023/03/22 | 41 | 41 | 40 | 40 | ±0 | ±0% | 20,300 |
| 2023/03/20 | 40 | 41 | 40 | 40 | ±0 | ±0% | 36,600 |
| 2023/03/17 | 41 | 41 | 40 | 40 | ±0 | ±0% | 82,200 |
| 2023/03/16 | 40 | 41 | 40 | 40 | ±0 | ±0% | 63,600 |
| 2023/03/15 | 40 | 41 | 40 | 40 | ±0 | ±0% | 68,300 |
| 2023/03/14 | 41 | 41 | 40 | 40 | -1 | -2.4% | 134,800 |
| 2023/03/13 | 41 | 42 | 41 | 41 | -1 | -2.4% | 79,100 |
| 2023/03/10 | 42 | 42 | 41 | 42 | +1 | +2.4% | 37,200 |
| 2023/03/09 | 42 | 42 | 41 | 41 | ±0 | ±0% | 78,800 |
| 2023/03/08 | 42 | 42 | 41 | 41 | ±0 | ±0% | 61,300 |
| 2023/03/07 | 42 | 42 | 41 | 41 | ±0 | ±0% | 14,900 |
| 2023/03/06 | 42 | 42 | 41 | 41 | ±0 | ±0% | 40,900 |
| 2023/03/03 | 41 | 42 | 41 | 41 | ±0 | ±0% | 69,100 |
| 2023/03/02 | 41 | 41 | 40 | 41 | ±0 | ±0% | 148,800 |
| 2023/03/01 | 42 | 43 | 40 | 41 | -1 | -2.4% | 873,200 |
| 2023/02/28 | 42 | 42 | 41 | 42 | +1 | +2.4% | 59,300 |
| 2023/02/27 | 42 | 42 | 41 | 41 | -2 | -4.7% | 315,900 |
| 2023/02/24 | 43 | 43 | 42 | 43 | ±0 | ±0% | 253,700 |
| 2023/02/22 | 43 | 43 | 42 | 43 | ±0 | ±0% | 57,500 |
| 2023/02/21 | 43 | 43 | 42 | 43 | ±0 | ±0% | 45,800 |
| 2023/02/20 | 43 | 43 | 42 | 43 | ±0 | ±0% | 77,700 |
| 2023/02/17 | 42 | 43 | 42 | 43 | ±0 | ±0% | 27,800 |
| 2023/02/16 | 42 | 43 | 41 | 43 | +1 | +2.4% | 118,200 |
| 2023/02/15 | 42 | 42 | 41 | 42 | ±0 | ±0% | 55,900 |
| 2023/02/14 | 42 | 42 | 41 | 42 | ±0 | ±0% | 65,100 |
| 2023/02/13 | 42 | 42 | 41 | 42 | +1 | +2.4% | 53,800 |
| 2023/02/10 | 42 | 43 | 41 | 41 | -1 | -2.4% | 168,400 |
| 2023/02/09 | 42 | 42 | 41 | 42 | ±0 | ±0% | 84,900 |
| 2023/02/08 | 42 | 42 | 41 | 42 | ±0 | ±0% | 50,000 |
| 2023/02/07 | 42 | 42 | 41 | 42 | +1 | +2.4% | 29,800 |
| 2023/02/06 | 42 | 42 | 41 | 41 | ±0 | ±0% | 188,300 |
| 2023/02/03 | 43 | 43 | 41 | 41 | -1 | -2.4% | 298,800 |
501～
550
件表示中 / 3692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 | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -9.87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 |
| ピクスタ | 91,700円 | +4.1% | -60.2% | 4.91% | 10.07倍 | 1.41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 |
| ポプラ | 18,200円 | -4.4% | -9.5% | 0.00% | 10.80倍 | 60.66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 |
| サイカ屋 | 40,800円 | -8.5% | +6.0% | 0.00% | 20.21倍 | 2.63倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ハピネス＆Ｄ | 71,600円 | -19.3% | - | 2.09% | - | 2.42倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
市場注目の銘柄
チャート関連のコラム
