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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 52 | 53 | 51 | 53 | +2 | +3.9% | 292,200 |
| 2025/02/17 | 52 | 53 | 51 | 51 | -1 | -1.9% | 244,400 |
| 2025/02/14 | 51 | 53 | 51 | 52 | +2 | +4% | 772,700 |
| 2025/02/13 | 52 | 53 | 49 | 50 | -1 | -2% | 1,218,800 |
| 2025/02/12 | 55 | 55 | 51 | 51 | -4 | -7.3% | 1,323,400 |
| 2025/02/10 | 57 | 58 | 53 | 55 | -2 | -3.5% | 1,208,700 |
| 2025/02/07 | 55 | 58 | 53 | 57 | +1 | +1.8% | 1,776,500 |
| 2025/02/06 | 53 | 61 | 52 | 56 | +6 | +12% | 7,465,500 |
| 2025/02/05 | 55 | 56 | 50 | 50 | -4 | -7.4% | 1,769,500 |
| 2025/02/04 | 48 | 56 | 48 | 54 | +6 | +12.5% | 3,268,800 |
| 2025/02/03 | 50 | 52 | 46 | 48 | -1 | -2% | 1,684,800 |
| 2025/01/31 | 45 | 52 | 44 | 49 | +5 | +11.4% | 2,967,900 |
| 2025/01/30 | 44 | 45 | 43 | 44 | ±0 | ±0% | 495,800 |
| 2025/01/29 | 42 | 44 | 42 | 44 | +1 | +2.3% | 274,900 |
| 2025/01/28 | 43 | 43 | 42 | 43 | +1 | +2.4% | 72,400 |
| 2025/01/27 | 42 | 43 | 42 | 42 | -1 | -2.3% | 67,600 |
| 2025/01/24 | 42 | 43 | 41 | 43 | +2 | +4.9% | 178,700 |
| 2025/01/23 | 42 | 43 | 41 | 41 | -1 | -2.4% | 260,900 |
| 2025/01/22 | 42 | 43 | 41 | 42 | ±0 | ±0% | 165,800 |
| 2025/01/21 | 43 | 43 | 41 | 42 | -1 | -2.3% | 278,100 |
| 2025/01/20 | 43 | 43 | 41 | 43 | +1 | +2.4% | 462,400 |
| 2025/01/17 | 42 | 43 | 41 | 42 | ±0 | ±0% | 482,400 |
| 2025/01/16 | 42 | 43 | 42 | 42 | -1 | -2.3% | 824,000 |
| 2025/01/15 | 47 | 47 | 43 | 43 | -8 | -15.7% | 3,385,100 |
| 2025/01/14 | 42 | 57 | 42 | 51 | +9 | +21.4% | 11,000,400 |
| 2025/01/10 | 43 | 43 | 42 | 42 | -1 | -2.3% | 107,400 |
| 2025/01/09 | 42 | 43 | 42 | 43 | ±0 | ±0% | 41,200 |
| 2025/01/08 | 42 | 43 | 42 | 43 | ±0 | ±0% | 42,000 |
| 2025/01/07 | 43 | 43 | 42 | 43 | +1 | +2.4% | 105,000 |
| 2025/01/06 | 43 | 43 | 42 | 42 | -1 | -2.3% | 70,300 |
| 2024/12/30 | 42 | 44 | 41 | 43 | +1 | +2.4% | 555,900 |
| 2024/12/27 | 40 | 42 | 40 | 42 | +1 | +2.4% | 229,600 |
| 2024/12/26 | 40 | 42 | 40 | 41 | ±0 | ±0% | 667,400 |
| 2024/12/25 | 41 | 42 | 40 | 41 | -1 | -2.4% | 560,200 |
| 2024/12/24 | 42 | 42 | 41 | 42 | ±0 | ±0% | 237,300 |
| 2024/12/23 | 41 | 42 | 40 | 42 | +1 | +2.4% | 475,100 |
| 2024/12/20 | 43 | 43 | 37 | 41 | -3 | -6.8% | 1,623,900 |
| 2024/12/19 | 45 | 45 | 42 | 44 | -1 | -2.2% | 1,303,800 |
| 2024/12/18 | 45 | 46 | 45 | 45 | -1 | -2.2% | 152,900 |
| 2024/12/17 | 47 | 47 | 45 | 46 | ±0 | ±0% | 275,100 |
| 2024/12/16 | 46 | 47 | 45 | 46 | ±0 | ±0% | 471,400 |
| 2024/12/13 | 48 | 48 | 45 | 46 | -2 | -4.2% | 927,800 |
| 2024/12/12 | 47 | 48 | 47 | 48 | +1 | +2.1% | 83,000 |
| 2024/12/11 | 48 | 48 | 47 | 47 | -2 | -4.1% | 436,700 |
| 2024/12/10 | 48 | 49 | 47 | 49 | ±0 | ±0% | 345,100 |
| 2024/12/09 | 48 | 49 | 47 | 49 | ±0 | ±0% | 308,500 |
| 2024/12/06 | 48 | 49 | 47 | 49 | +1 | +2.1% | 480,400 |
| 2024/12/05 | 48 | 49 | 48 | 48 | -1 | -2% | 387,800 |
| 2024/12/04 | 50 | 50 | 48 | 49 | -1 | -2% | 208,500 |
| 2024/12/03 | 49 | 50 | 49 | 50 | ±0 | ±0% | 131,300 |
51～
100
件表示中 / 3692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 | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -9.87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 |
| ピクスタ | 91,000円 | +4.1% | -60.2% | 4.95% | 9.99倍 | 1.40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 |
| ポプラ | 17,500円 | -4.4% | -9.5% | 0.00% | 10.38倍 | 58.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| サイカ屋 | 40,700円 | -8.5% | +6.0% | 0.00% | 20.16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 |
| ハピネス＆Ｄ | 71,700円 | -19.3% | - | 2.09% | - | 2.42倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
市場注目の銘柄
チャート関連のコラム
