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 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 65 | 66 | 64 | 66 | +1 | +1.5% | 201,600 |
| 2021/10/25 | 65 | 66 | 64 | 65 | ±0 | ±0% | 346,000 |
| 2021/10/22 | 67 | 67 | 65 | 65 | -1 | -1.5% | 296,600 |
| 2021/10/21 | 66 | 67 | 66 | 66 | ±0 | ±0% | 349,100 |
| 2021/10/20 | 69 | 70 | 66 | 66 | -3 | -4.3% | 1,087,300 |
| 2021/10/19 | 71 | 72 | 69 | 69 | -2 | -2.8% | 713,100 |
| 2021/10/18 | 72 | 73 | 71 | 71 | -3 | -4.1% | 664,900 |
| 2021/10/15 | 73 | 74 | 72 | 74 | +1 | +1.4% | 246,000 |
| 2021/10/14 | 73 | 74 | 72 | 73 | +1 | +1.4% | 261,700 |
| 2021/10/13 | 73 | 73 | 72 | 72 | ±0 | ±0% | 137,500 |
| 2021/10/12 | 74 | 74 | 72 | 72 | -1 | -1.4% | 208,200 |
| 2021/10/11 | 73 | 74 | 72 | 73 | ±0 | ±0% | 286,200 |
| 2021/10/08 | 73 | 74 | 72 | 73 | -3 | -3.9% | 1,637,900 |
| 2021/10/07 | 75 | 77 | 74 | 76 | +1 | +1.3% | 1,486,100 |
| 2021/10/06 | 77 | 78 | 74 | 75 | -2 | -2.6% | 1,018,600 |
| 2021/10/05 | 78 | 78 | 76 | 77 | -2 | -2.5% | 565,600 |
| 2021/10/04 | 78 | 79 | 76 | 79 | +2 | +2.6% | 926,100 |
| 2021/10/01 | 76 | 77 | 75 | 77 | ±0 | ±0% | 390,700 |
| 2021/09/30 | 77 | 78 | 76 | 77 | +1 | +1.3% | 197,000 |
| 2021/09/29 | 75 | 77 | 75 | 76 | +1 | +1.3% | 364,500 |
| 2021/09/28 | 76 | 77 | 75 | 75 | ±0 | ±0% | 420,700 |
| 2021/09/27 | 76 | 77 | 75 | 75 | ±0 | ±0% | 269,500 |
| 2021/09/24 | 77 | 79 | 75 | 75 | +2 | +2.7% | 1,265,100 |
| 2021/09/22 | 73 | 74 | 73 | 73 | ±0 | ±0% | 197,600 |
| 2021/09/21 | 74 | 75 | 73 | 73 | -1 | -1.4% | 504,200 |
| 2021/09/17 | 74 | 75 | 74 | 74 | ±0 | ±0% | 137,300 |
| 2021/09/16 | 74 | 75 | 74 | 74 | ±0 | ±0% | 156,600 |
| 2021/09/15 | 76 | 77 | 74 | 74 | -2 | -2.6% | 606,200 |
| 2021/09/14 | 76 | 78 | 76 | 76 | ±0 | ±0% | 387,000 |
| 2021/09/13 | 77 | 77 | 75 | 76 | -1 | -1.3% | 220,200 |
| 2021/09/10 | 77 | 77 | 75 | 77 | +1 | +1.3% | 128,100 |
| 2021/09/09 | 78 | 78 | 75 | 76 | -1 | -1.3% | 434,600 |
| 2021/09/08 | 78 | 78 | 77 | 77 | -1 | -1.3% | 195,900 |
| 2021/09/07 | 78 | 79 | 77 | 78 | ±0 | ±0% | 141,800 |
| 2021/09/06 | 78 | 78 | 76 | 78 | +1 | +1.3% | 104,200 |
| 2021/09/03 | 77 | 78 | 76 | 77 | ±0 | ±0% | 239,700 |
| 2021/09/02 | 76 | 77 | 75 | 77 | +2 | +2.7% | 230,900 |
| 2021/09/01 | 76 | 76 | 75 | 75 | ±0 | ±0% | 156,400 |
| 2021/08/31 | 75 | 76 | 74 | 75 | ±0 | ±0% | 99,000 |
| 2021/08/30 | 76 | 76 | 74 | 75 | -1 | -1.3% | 189,100 |
| 2021/08/27 | 76 | 76 | 75 | 76 | +1 | +1.3% | 78,800 |
| 2021/08/26 | 75 | 76 | 75 | 75 | ±0 | ±0% | 64,000 |
| 2021/08/25 | 77 | 77 | 75 | 75 | -1 | -1.3% | 256,200 |
| 2021/08/24 | 76 | 77 | 75 | 76 | +1 | +1.3% | 178,800 |
| 2021/08/23 | 74 | 76 | 74 | 75 | +1 | +1.4% | 142,400 |
| 2021/08/20 | 75 | 75 | 74 | 74 | ±0 | ±0% | 155,700 |
| 2021/08/19 | 74 | 76 | 74 | 74 | ±0 | ±0% | 74,200 |
| 2021/08/18 | 75 | 76 | 74 | 74 | -1 | -1.3% | 180,100 |
| 2021/08/17 | 76 | 76 | 74 | 75 | -1 | -1.3% | 269,000 |
| 2021/08/16 | 78 | 78 | 75 | 76 | -1 | -1.3% | 363,500 |
901～
950
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
