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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 43 | 43 | 42 | 42 | ±0 | ±0% | 23,300 |
| 2022/11/02 | 43 | 43 | 42 | 42 | ±0 | ±0% | 32,200 |
| 2022/11/01 | 43 | 43 | 42 | 42 | ±0 | ±0% | 250,600 |
| 2022/10/31 | 43 | 43 | 42 | 42 | -1 | -2.3% | 171,700 |
| 2022/10/28 | 43 | 43 | 42 | 43 | ±0 | ±0% | 45,600 |
| 2022/10/27 | 43 | 43 | 42 | 43 | +1 | +2.4% | 37,500 |
| 2022/10/26 | 43 | 43 | 42 | 42 | -1 | -2.3% | 77,100 |
| 2022/10/25 | 43 | 43 | 42 | 43 | +1 | +2.4% | 31,200 |
| 2022/10/24 | 43 | 43 | 42 | 42 | -1 | -2.3% | 30,300 |
| 2022/10/21 | 43 | 43 | 42 | 43 | +1 | +2.4% | 39,000 |
| 2022/10/20 | 43 | 43 | 42 | 42 | ±0 | ±0% | 36,800 |
| 2022/10/19 | 43 | 44 | 42 | 42 | -1 | -2.3% | 115,400 |
| 2022/10/18 | 43 | 44 | 42 | 43 | +1 | +2.4% | 48,600 |
| 2022/10/17 | 44 | 44 | 42 | 42 | -2 | -4.5% | 86,100 |
| 2022/10/14 | 43 | 44 | 42 | 44 | +1 | +2.3% | 126,400 |
| 2022/10/13 | 43 | 44 | 42 | 43 | ±0 | ±0% | 61,900 |
| 2022/10/12 | 43 | 44 | 43 | 43 | ±0 | ±0% | 99,800 |
| 2022/10/11 | 43 | 44 | 43 | 43 | ±0 | ±0% | 65,400 |
| 2022/10/07 | 45 | 45 | 42 | 43 | -3 | -6.5% | 903,200 |
| 2022/10/06 | 47 | 48 | 46 | 46 | -1 | -2.1% | 612,800 |
| 2022/10/05 | 46 | 47 | 45 | 47 | +1 | +2.2% | 350,700 |
| 2022/10/04 | 46 | 47 | 45 | 46 | ±0 | ±0% | 192,200 |
| 2022/10/03 | 45 | 46 | 45 | 46 | +1 | +2.2% | 50,900 |
| 2022/09/30 | 46 | 46 | 45 | 45 | -1 | -2.2% | 41,900 |
| 2022/09/29 | 45 | 46 | 45 | 46 | +1 | +2.2% | 34,400 |
| 2022/09/28 | 46 | 46 | 45 | 45 | ±0 | ±0% | 89,600 |
| 2022/09/27 | 46 | 47 | 45 | 45 | -1 | -2.2% | 81,400 |
| 2022/09/26 | 45 | 47 | 45 | 46 | -1 | -2.1% | 67,500 |
| 2022/09/22 | 45 | 47 | 44 | 47 | +2 | +4.4% | 305,200 |
| 2022/09/21 | 46 | 46 | 45 | 45 | ±0 | ±0% | 20,400 |
| 2022/09/20 | 46 | 47 | 45 | 45 | -1 | -2.2% | 191,200 |
| 2022/09/16 | 46 | 47 | 45 | 46 | ±0 | ±0% | 98,900 |
| 2022/09/15 | 46 | 47 | 46 | 46 | ±0 | ±0% | 31,400 |
| 2022/09/14 | 46 | 47 | 46 | 46 | ±0 | ±0% | 200,700 |
| 2022/09/13 | 46 | 47 | 46 | 46 | ±0 | ±0% | 41,300 |
| 2022/09/12 | 47 | 47 | 46 | 46 | ±0 | ±0% | 69,400 |
| 2022/09/09 | 47 | 48 | 46 | 46 | -1 | -2.1% | 379,800 |
| 2022/09/08 | 47 | 47 | 46 | 47 | +1 | +2.2% | 83,300 |
| 2022/09/07 | 48 | 49 | 46 | 46 | -2 | -4.2% | 527,400 |
| 2022/09/06 | 48 | 49 | 48 | 48 | ±0 | ±0% | 45,200 |
| 2022/09/05 | 49 | 49 | 48 | 48 | ±0 | ±0% | 26,400 |
| 2022/09/02 | 48 | 49 | 48 | 48 | -1 | -2% | 49,300 |
| 2022/09/01 | 49 | 50 | 48 | 49 | -1 | -2% | 227,000 |
| 2022/08/31 | 48 | 50 | 48 | 50 | +2 | +4.2% | 324,200 |
| 2022/08/30 | 48 | 49 | 48 | 48 | -2 | -4% | 114,500 |
| 2022/08/29 | 49 | 50 | 48 | 50 | +1 | +2% | 456,000 |
| 2022/08/26 | 49 | 49 | 48 | 49 | +1 | +2.1% | 42,400 |
| 2022/08/25 | 49 | 49 | 48 | 48 | -1 | -2% | 45,400 |
| 2022/08/24 | 48 | 49 | 47 | 49 | +1 | +2.1% | 266,200 |
| 2022/08/23 | 47 | 48 | 47 | 48 | ±0 | ±0% | 118,200 |
651～
700
件表示中 / 3732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 | 5,800円 | +0.5% | +22.8% | 0.00% | 47.54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 |
| 夢展望 | 14,200円 | -17.8% | - | 0.00% | - | 6.51倍 |
|
女性向け衣料ＥＣ「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。ＲＩＺＡＰ子会社 |
| ファンデリー | 39,800円 | +21.4% | - | 0.00% | 97.07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 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| フェスタリアＨＤ | 65,800円 | +1.0% | +15.0% | 1.06% | 15.66倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
