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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/01/27 | 40 | 41 | 37 | 37 | -3 | -7.5% | 1,179,200 |
| 2022/01/26 | 42 | 42 | 40 | 40 | -2 | -4.8% | 327,400 |
| 2022/01/25 | 43 | 43 | 41 | 42 | -1 | -2.3% | 224,000 |
| 2022/01/24 | 44 | 44 | 42 | 43 | -1 | -2.3% | 242,000 |
| 2022/01/21 | 44 | 45 | 43 | 44 | ±0 | ±0% | 228,500 |
| 2022/01/20 | 44 | 45 | 44 | 44 | ±0 | ±0% | 106,800 |
| 2022/01/19 | 45 | 46 | 44 | 44 | -1 | -2.2% | 235,800 |
| 2022/01/18 | 46 | 47 | 45 | 45 | -1 | -2.2% | 91,200 |
| 2022/01/17 | 46 | 47 | 46 | 46 | -1 | -2.1% | 160,200 |
| 2022/01/14 | 46 | 47 | 45 | 47 | -1 | -2.1% | 496,600 |
| 2022/01/13 | 49 | 50 | 48 | 48 | -1 | -2% | 285,900 |
| 2022/01/12 | 48 | 49 | 47 | 49 | +1 | +2.1% | 244,800 |
801～
850
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
