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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/22 | 49 | 49 | 47 | 48 | ±0 | ±0% | 113,900 |
| 2022/08/19 | 49 | 49 | 47 | 48 | -1 | -2% | 113,000 |
| 2022/08/18 | 49 | 49 | 47 | 49 | ±0 | ±0% | 168,400 |
| 2022/08/17 | 49 | 49 | 47 | 49 | +1 | +2.1% | 150,000 |
| 2022/08/16 | 49 | 49 | 48 | 48 | -1 | -2% | 70,800 |
| 2022/08/15 | 48 | 49 | 47 | 49 | +1 | +2.1% | 141,700 |
| 2022/08/12 | 49 | 49 | 47 | 48 | -1 | -2% | 182,100 |
| 2022/08/10 | 49 | 49 | 47 | 49 | +1 | +2.1% | 147,400 |
| 2022/08/09 | 48 | 49 | 47 | 48 | ±0 | ±0% | 261,100 |
| 2022/08/08 | 49 | 49 | 48 | 48 | ±0 | ±0% | 127,300 |
| 2022/08/05 | 49 | 49 | 48 | 48 | ±0 | ±0% | 191,600 |
| 2022/08/04 | 48 | 50 | 47 | 48 | +1 | +2.1% | 473,100 |
| 2022/08/03 | 48 | 48 | 47 | 47 | -1 | -2.1% | 196,700 |
| 2022/08/02 | 48 | 49 | 47 | 48 | +1 | +2.1% | 137,300 |
| 2022/08/01 | 49 | 50 | 47 | 47 | -2 | -4.1% | 387,900 |
701～
750
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 | 7,000円 | +0.5% | +22.8% | 0.00% | 57.38倍 | -14.71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 | 46,500円 | +3.3% | -9.5% | 1.08% | 9.24倍 | 1.36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 | 105,900円 | +0.2% | -42.9% | 0.94% | 66.68倍 | 3.06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 | 203,400円 | +2.0% | - | 0.00% | - | 3.98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
