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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 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 |
| 2021/08/13 | 77 | 78 | 76 | 77 | -1 | -1.3% | 97,700 |
| 2021/08/12 | 78 | 78 | 76 | 78 | +1 | +1.3% | 92,200 |
| 2021/08/11 | 76 | 78 | 75 | 77 | +1 | +1.3% | 256,000 |
| 2021/08/10 | 74 | 76 | 74 | 76 | +2 | +2.7% | 247,300 |
| 2021/08/06 | 73 | 75 | 73 | 74 | ±0 | ±0% | 195,400 |
| 2021/08/05 | 76 | 76 | 74 | 74 | -2 | -2.6% | 459,800 |
| 2021/08/04 | 76 | 77 | 75 | 76 | ±0 | ±0% | 184,300 |
| 2021/08/03 | 78 | 79 | 76 | 76 | -3 | -3.8% | 362,000 |
| 2021/08/02 | 78 | 79 | 78 | 79 | +1 | +1.3% | 59,600 |
| 2021/07/30 | 80 | 80 | 78 | 78 | -1 | -1.3% | 210,400 |
| 2021/07/29 | 79 | 81 | 79 | 79 | -1 | -1.3% | 78,000 |
| 2021/07/28 | 81 | 81 | 79 | 80 | -1 | -1.2% | 158,600 |
| 2021/07/27 | 81 | 81 | 80 | 81 | +1 | +1.3% | 199,700 |
| 2021/07/26 | 81 | 81 | 80 | 80 | +1 | +1.3% | 71,100 |
| 2021/07/21 | 80 | 81 | 79 | 79 | ±0 | ±0% | 147,700 |
| 2021/07/20 | 80 | 81 | 79 | 79 | -3 | -3.7% | 265,800 |
| 2021/07/19 | 80 | 82 | 79 | 82 | +1 | +1.2% | 474,500 |
| 2021/07/16 | 82 | 83 | 81 | 81 | -2 | -2.4% | 484,300 |
| 2021/07/15 | 87 | 87 | 82 | 83 | -4 | -4.6% | 1,098,900 |
| 2021/07/14 | 84 | 87 | 84 | 87 | +2 | +2.4% | 301,300 |
| 2021/07/13 | 85 | 86 | 83 | 85 | +1 | +1.2% | 178,400 |
| 2021/07/12 | 86 | 87 | 84 | 84 | -1 | -1.2% | 337,500 |
| 2021/07/09 | 85 | 86 | 84 | 85 | -1 | -1.2% | 202,700 |
| 2021/07/08 | 86 | 87 | 86 | 86 | -1 | -1.1% | 88,000 |
| 2021/07/07 | 87 | 87 | 86 | 87 | +1 | +1.2% | 99,700 |
| 2021/07/06 | 87 | 88 | 86 | 86 | -2 | -2.3% | 184,600 |
| 2021/07/05 | 86 | 88 | 85 | 88 | +3 | +3.5% | 361,100 |
| 2021/07/02 | 87 | 87 | 85 | 85 | -3 | -3.4% | 219,900 |
| 2021/07/01 | 88 | 88 | 86 | 88 | ±0 | ±0% | 530,700 |
| 2021/06/30 | 85 | 88 | 85 | 88 | +4 | +4.8% | 646,700 |
| 2021/06/29 | 86 | 86 | 84 | 84 | -1 | -1.2% | 150,800 |
| 2021/06/28 | 84 | 85 | 83 | 85 | +1 | +1.2% | 361,800 |
| 2021/06/25 | 84 | 85 | 83 | 84 | ±0 | ±0% | 219,900 |
| 2021/06/24 | 84 | 84 | 83 | 84 | ±0 | ±0% | 93,800 |
| 2021/06/23 | 83 | 85 | 82 | 84 | +1 | +1.2% | 369,400 |
| 2021/06/22 | 81 | 83 | 81 | 83 | +2 | +2.5% | 186,000 |
| 2021/06/21 | 81 | 82 | 80 | 81 | ±0 | ±0% | 144,600 |
| 2021/06/18 | 81 | 82 | 80 | 81 | -1 | -1.2% | 145,200 |
901～
950
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
