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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 46 | 46 | 43 | 45 | ±0 | ±0% | 428,100 |
| 2022/04/11 | 48 | 48 | 45 | 45 | -3 | -6.3% | 324,700 |
| 2022/04/08 | 48 | 49 | 46 | 48 | ±0 | ±0% | 477,100 |
| 2022/04/07 | 45 | 49 | 44 | 48 | +3 | +6.7% | 927,600 |
| 2022/04/06 | 43 | 46 | 42 | 45 | +2 | +4.7% | 979,300 |
| 2022/04/05 | 44 | 45 | 43 | 43 | -1 | -2.3% | 605,200 |
| 2022/04/04 | 44 | 45 | 44 | 44 | ±0 | ±0% | 127,400 |
| 2022/04/01 | 44 | 45 | 44 | 44 | ±0 | ±0% | 207,600 |
| 2022/03/31 | 44 | 45 | 44 | 44 | ±0 | ±0% | 309,000 |
| 2022/03/30 | 45 | 46 | 44 | 44 | -1 | -2.2% | 742,600 |
| 2022/03/29 | 48 | 50 | 45 | 45 | -5 | -10% | 2,972,800 |
| 2022/03/28 | 45 | 60 | 44 | 50 | +6 | +13.6% | 12,115,300 |
| 2022/03/25 | 44 | 45 | 43 | 44 | +1 | +2.3% | 171,600 |
| 2022/03/24 | 43 | 44 | 43 | 43 | -1 | -2.3% | 64,000 |
| 2022/03/23 | 43 | 45 | 43 | 44 | ±0 | ±0% | 146,000 |
| 2022/03/22 | 44 | 44 | 42 | 44 | +1 | +2.3% | 171,400 |
| 2022/03/18 | 43 | 44 | 42 | 43 | +1 | +2.4% | 190,100 |
| 2022/03/17 | 43 | 44 | 42 | 42 | -1 | -2.3% | 482,700 |
| 2022/03/16 | 43 | 45 | 42 | 43 | +1 | +2.4% | 308,100 |
| 2022/03/15 | 41 | 43 | 40 | 42 | +1 | +2.4% | 319,000 |
| 2022/03/14 | 40 | 41 | 39 | 41 | +2 | +5.1% | 136,500 |
| 2022/03/11 | 40 | 40 | 39 | 39 | -1 | -2.5% | 74,600 |
| 2022/03/10 | 40 | 41 | 39 | 40 | +1 | +2.6% | 381,600 |
| 2022/03/09 | 40 | 41 | 39 | 39 | -1 | -2.5% | 250,400 |
| 2022/03/08 | 40 | 41 | 40 | 40 | -1 | -2.4% | 291,000 |
| 2022/03/07 | 47 | 48 | 40 | 41 | -5 | -10.9% | 1,190,400 |
| 2022/03/04 | 43 | 48 | 42 | 46 | +3 | +7% | 1,382,600 |
| 2022/03/03 | 43 | 49 | 42 | 43 | +1 | +2.4% | 2,507,900 |
| 2022/03/02 | 42 | 43 | 42 | 42 | -1 | -2.3% | 145,500 |
| 2022/03/01 | 41 | 43 | 41 | 43 | +2 | +4.9% | 347,100 |
| 2022/02/28 | 39 | 42 | 38 | 41 | +3 | +7.9% | 312,400 |
| 2022/02/25 | 38 | 39 | 37 | 38 | ±0 | ±0% | 171,500 |
| 2022/02/24 | 41 | 42 | 37 | 38 | -2 | -5% | 574,800 |
| 2022/02/22 | 41 | 42 | 40 | 40 | -1 | -2.4% | 190,200 |
| 2022/02/21 | 41 | 42 | 41 | 41 | -1 | -2.4% | 106,300 |
| 2022/02/18 | 42 | 43 | 41 | 42 | -1 | -2.3% | 217,900 |
| 2022/02/17 | 43 | 43 | 42 | 43 | ±0 | ±0% | 53,300 |
| 2022/02/16 | 43 | 43 | 42 | 43 | ±0 | ±0% | 80,800 |
| 2022/02/15 | 42 | 43 | 42 | 43 | +1 | +2.4% | 51,700 |
| 2022/02/14 | 42 | 43 | 42 | 42 | -1 | -2.3% | 117,500 |
| 2022/02/10 | 42 | 43 | 41 | 43 | +1 | +2.4% | 151,800 |
| 2022/02/09 | 42 | 42 | 41 | 42 | ±0 | ±0% | 75,600 |
| 2022/02/08 | 42 | 42 | 41 | 42 | +1 | +2.4% | 42,200 |
| 2022/02/07 | 42 | 42 | 41 | 41 | -1 | -2.4% | 97,400 |
| 2022/02/04 | 42 | 42 | 40 | 42 | ±0 | ±0% | 117,100 |
| 2022/02/03 | 39 | 42 | 39 | 42 | +3 | +7.7% | 256,300 |
| 2022/02/02 | 39 | 41 | 38 | 39 | +1 | +2.6% | 213,000 |
| 2022/02/01 | 38 | 41 | 38 | 38 | +1 | +2.7% | 771,800 |
| 2022/01/31 | 38 | 39 | 37 | 37 | ±0 | ±0% | 384,400 |
| 2022/01/28 | 38 | 39 | 37 | 37 | ±0 | ±0% | 1,295,500 |
751～
800
件表示中 / 3694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 | 4,800円 | +0.5% | +22.8% | 0.00% | 39.34倍 | -10.08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 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ピクスタ | 91,800円 | +4.1% | -60.2% | 4.90% | 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 |
| サイカ屋 | 40,800円 | -8.5% | +6.0% | 0.00% | 20.21倍 | 2.62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 | 31,500円 | - | - | 0.00% | 15.53倍 | 9.96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
