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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/07/29 | 48 | 49 | 47 | 49 | +2 | +4.3% | 448,000 |
| 2022/07/28 | 48 | 48 | 47 | 47 | -1 | -2.1% | 74,300 |
| 2022/07/27 | 47 | 48 | 46 | 48 | +1 | +2.1% | 59,400 |
| 2022/07/26 | 48 | 48 | 46 | 47 | ±0 | ±0% | 190,900 |
| 2022/07/25 | 48 | 48 | 47 | 47 | ±0 | ±0% | 43,400 |
| 2022/07/22 | 48 | 49 | 47 | 47 | ±0 | ±0% | 243,100 |
| 2022/07/21 | 47 | 48 | 47 | 47 | ±0 | ±0% | 34,100 |
| 2022/07/20 | 48 | 48 | 47 | 47 | ±0 | ±0% | 50,100 |
| 2022/07/19 | 47 | 48 | 47 | 47 | +1 | +2.2% | 86,100 |
| 2022/07/15 | 47 | 48 | 46 | 46 | -1 | -2.1% | 112,700 |
| 2022/07/14 | 47 | 48 | 47 | 47 | -1 | -2.1% | 169,900 |
| 2022/07/13 | 47 | 49 | 47 | 48 | +1 | +2.1% | 192,600 |
| 2022/07/12 | 48 | 48 | 47 | 47 | -1 | -2.1% | 22,000 |
| 2022/07/11 | 47 | 48 | 46 | 48 | +2 | +4.3% | 163,900 |
| 2022/07/08 | 47 | 47 | 46 | 46 | ±0 | ±0% | 50,400 |
| 2022/07/07 | 46 | 47 | 45 | 46 | +1 | +2.2% | 115,700 |
| 2022/07/06 | 46 | 46 | 45 | 45 | -1 | -2.2% | 90,400 |
| 2022/07/05 | 46 | 46 | 45 | 46 | ±0 | ±0% | 33,100 |
| 2022/07/04 | 46 | 46 | 45 | 46 | ±0 | ±0% | 26,300 |
| 2022/07/01 | 46 | 46 | 45 | 46 | +1 | +2.2% | 113,900 |
| 2022/06/30 | 46 | 46 | 45 | 45 | ±0 | ±0% | 33,200 |
| 2022/06/29 | 45 | 46 | 44 | 45 | ±0 | ±0% | 224,000 |
| 2022/06/28 | 45 | 46 | 45 | 45 | ±0 | ±0% | 36,300 |
| 2022/06/27 | 46 | 47 | 45 | 45 | ±0 | ±0% | 63,200 |
| 2022/06/24 | 46 | 46 | 45 | 45 | ±0 | ±0% | 16,100 |
| 2022/06/23 | 45 | 46 | 44 | 45 | ±0 | ±0% | 110,500 |
| 2022/06/22 | 46 | 46 | 45 | 45 | -1 | -2.2% | 70,400 |
| 2022/06/21 | 45 | 46 | 45 | 46 | +2 | +4.5% | 85,500 |
| 2022/06/20 | 46 | 46 | 44 | 44 | -2 | -4.3% | 158,900 |
| 2022/06/17 | 45 | 46 | 44 | 46 | +1 | +2.2% | 301,500 |
| 2022/06/16 | 47 | 48 | 44 | 45 | -2 | -4.3% | 344,100 |
| 2022/06/15 | 47 | 48 | 46 | 47 | ±0 | ±0% | 90,200 |
| 2022/06/14 | 46 | 48 | 46 | 47 | ±0 | ±0% | 206,200 |
| 2022/06/13 | 47 | 48 | 47 | 47 | -1 | -2.1% | 111,900 |
| 2022/06/10 | 47 | 49 | 47 | 48 | ±0 | ±0% | 294,200 |
701～
750
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
