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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 43 | 43 | 41 | 41 | -1 | -2.4% | 298,800 |
| 2023/02/02 | 43 | 43 | 42 | 42 | ±0 | ±0% | 72,600 |
| 2023/02/01 | 43 | 43 | 42 | 42 | ±0 | ±0% | 136,900 |
| 2023/01/31 | 43 | 44 | 42 | 42 | -1 | -2.3% | 197,300 |
| 2023/01/30 | 45 | 45 | 43 | 43 | -1 | -2.3% | 105,300 |
| 2023/01/27 | 45 | 45 | 44 | 44 | ±0 | ±0% | 71,700 |
| 2023/01/26 | 45 | 45 | 44 | 44 | ±0 | ±0% | 107,400 |
| 2023/01/25 | 43 | 48 | 42 | 44 | ±0 | ±0% | 2,487,100 |
| 2023/01/24 | 42 | 46 | 41 | 44 | +3 | +7.3% | 2,093,600 |
| 2023/01/23 | 42 | 42 | 41 | 41 | -1 | -2.4% | 57,100 |
| 2023/01/20 | 41 | 42 | 41 | 42 | +1 | +2.4% | 39,100 |
| 2023/01/19 | 42 | 42 | 41 | 41 | ±0 | ±0% | 58,700 |
| 2023/01/18 | 42 | 42 | 41 | 41 | -1 | -2.4% | 65,300 |
| 2023/01/17 | 42 | 42 | 41 | 42 | ±0 | ±0% | 23,100 |
| 2023/01/16 | 41 | 42 | 41 | 42 | +1 | +2.4% | 26,700 |
| 2023/01/13 | 43 | 43 | 41 | 41 | -2 | -4.7% | 213,600 |
| 2023/01/12 | 42 | 43 | 42 | 43 | +1 | +2.4% | 33,300 |
| 2023/01/11 | 42 | 43 | 41 | 42 | ±0 | ±0% | 45,100 |
| 2023/01/10 | 42 | 42 | 41 | 42 | ±0 | ±0% | 42,500 |
| 2023/01/06 | 42 | 42 | 41 | 42 | ±0 | ±0% | 39,500 |
| 2023/01/05 | 42 | 42 | 41 | 42 | +1 | +2.4% | 40,200 |
| 2023/01/04 | 43 | 43 | 41 | 41 | -2 | -4.7% | 126,900 |
| 2022/12/30 | 42 | 43 | 41 | 43 | +2 | +4.9% | 79,900 |
| 2022/12/29 | 41 | 43 | 40 | 41 | +1 | +2.5% | 232,200 |
| 2022/12/28 | 41 | 42 | 40 | 40 | -1 | -2.4% | 204,800 |
| 2022/12/27 | 41 | 42 | 41 | 41 | ±0 | ±0% | 93,200 |
| 2022/12/26 | 42 | 42 | 41 | 41 | -1 | -2.4% | 211,200 |
| 2022/12/23 | 42 | 42 | 41 | 42 | ±0 | ±0% | 270,100 |
| 2022/12/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 138,300 |
| 2022/12/21 | 42 | 43 | 42 | 42 | ±0 | ±0% | 65,900 |
| 2022/12/20 | 44 | 44 | 42 | 42 | -1 | -2.3% | 164,900 |
| 2022/12/19 | 44 | 44 | 43 | 43 | ±0 | ±0% | 63,000 |
| 2022/12/16 | 44 | 44 | 43 | 43 | -1 | -2.3% | 65,800 |
| 2022/12/15 | 44 | 44 | 43 | 44 | ±0 | ±0% | 102,400 |
| 2022/12/14 | 43 | 45 | 43 | 44 | +1 | +2.3% | 163,900 |
| 2022/12/13 | 43 | 44 | 43 | 43 | ±0 | ±0% | 489,500 |
| 2022/12/12 | 42 | 43 | 42 | 43 | +1 | +2.4% | 154,600 |
| 2022/12/09 | 42 | 43 | 42 | 42 | ±0 | ±0% | 38,400 |
| 2022/12/08 | 43 | 43 | 42 | 42 | ±0 | ±0% | 65,400 |
| 2022/12/07 | 42 | 43 | 42 | 42 | -1 | -2.3% | 115,500 |
| 2022/12/06 | 42 | 43 | 42 | 43 | +1 | +2.4% | 198,500 |
| 2022/12/05 | 43 | 43 | 42 | 42 | ±0 | ±0% | 95,800 |
| 2022/12/02 | 42 | 43 | 42 | 42 | ±0 | ±0% | 63,000 |
| 2022/12/01 | 43 | 43 | 42 | 42 | ±0 | ±0% | 23,400 |
| 2022/11/30 | 43 | 43 | 42 | 42 | ±0 | ±0% | 40,600 |
| 2022/11/29 | 43 | 43 | 42 | 42 | -1 | -2.3% | 43,300 |
| 2022/11/28 | 42 | 43 | 42 | 43 | +1 | +2.4% | 19,300 |
| 2022/11/25 | 43 | 43 | 42 | 42 | ±0 | ±0% | 29,100 |
| 2022/11/24 | 42 | 43 | 42 | 42 | ±0 | ±0% | 39,100 |
| 2022/11/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 65,700 |
551～
600
件表示中 / 3693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 |
| フェスタリアＨＤ | 58,300円 | +1.0% | +15.0% | 1.20% | 13.87倍 | 1.34倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ピクスタ | 91,700円 | +4.1% | -60.2% | 4.91% | 10.06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 |
| サイカ屋 | 40,400円 | -8.5% | +6.0% | 0.00% | 20.01倍 | 2.60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 |
| ホリイフード | 31,700円 | - | - | 0.00% | 15.63倍 | 10.02倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
