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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 82 | 83 | 81 | 82 | -1 | -1.2% | 111,300 |
| 2021/06/16 | 82 | 83 | 81 | 83 | ±0 | ±0% | 91,800 |
| 2021/06/15 | 83 | 83 | 82 | 83 | ±0 | ±0% | 88,500 |
| 2021/06/14 | 82 | 83 | 81 | 83 | +2 | +2.5% | 180,800 |
| 2021/06/11 | 82 | 82 | 80 | 81 | -1 | -1.2% | 130,000 |
| 2021/06/10 | 82 | 82 | 80 | 82 | +1 | +1.2% | 110,200 |
| 2021/06/09 | 80 | 82 | 80 | 81 | +1 | +1.3% | 136,200 |
| 2021/06/08 | 82 | 82 | 80 | 80 | -2 | -2.4% | 418,400 |
| 2021/06/07 | 82 | 83 | 81 | 82 | +1 | +1.2% | 185,200 |
| 2021/06/04 | 80 | 84 | 80 | 81 | +1 | +1.3% | 886,500 |
| 2021/06/03 | 79 | 80 | 78 | 80 | +1 | +1.3% | 133,700 |
| 2021/06/02 | 77 | 79 | 77 | 79 | +1 | +1.3% | 209,100 |
| 2021/06/01 | 78 | 78 | 76 | 78 | +1 | +1.3% | 250,200 |
| 2021/05/31 | 76 | 77 | 75 | 77 | +2 | +2.7% | 165,400 |
| 2021/05/28 | 75 | 76 | 74 | 75 | ±0 | ±0% | 205,600 |
| 2021/05/27 | 75 | 75 | 74 | 75 | ±0 | ±0% | 84,700 |
| 2021/05/26 | 76 | 76 | 74 | 75 | ±0 | ±0% | 219,800 |
| 2021/05/25 | 75 | 76 | 75 | 75 | ±0 | ±0% | 60,600 |
| 2021/05/24 | 76 | 76 | 74 | 75 | -1 | -1.3% | 203,400 |
| 2021/05/21 | 74 | 76 | 74 | 76 | +2 | +2.7% | 173,100 |
| 2021/05/20 | 74 | 75 | 74 | 74 | +1 | +1.4% | 86,100 |
| 2021/05/19 | 73 | 75 | 73 | 73 | -2 | -2.7% | 241,000 |
| 2021/05/18 | 74 | 75 | 73 | 75 | +1 | +1.4% | 272,300 |
| 2021/05/17 | 74 | 75 | 74 | 74 | ±0 | ±0% | 146,300 |
| 2021/05/14 | 75 | 75 | 74 | 74 | +1 | +1.4% | 110,400 |
| 2021/05/13 | 73 | 75 | 73 | 73 | -3 | -3.9% | 381,200 |
| 2021/05/12 | 78 | 78 | 73 | 76 | -2 | -2.6% | 1,069,400 |
| 2021/05/11 | 78 | 78 | 77 | 78 | +1 | +1.3% | 200,400 |
| 2021/05/10 | 77 | 78 | 77 | 77 | ±0 | ±0% | 92,200 |
| 2021/05/07 | 79 | 79 | 77 | 77 | -2 | -2.5% | 253,300 |
| 2021/05/06 | 78 | 79 | 78 | 79 | ±0 | ±0% | 73,100 |
| 2021/04/30 | 78 | 79 | 77 | 79 | +2 | +2.6% | 326,900 |
| 2021/04/28 | 79 | 79 | 77 | 77 | -1 | -1.3% | 307,200 |
| 2021/04/27 | 76 | 78 | 76 | 78 | +2 | +2.6% | 309,600 |
| 2021/04/26 | 76 | 77 | 75 | 76 | +1 | +1.3% | 364,700 |
| 2021/04/23 | 77 | 77 | 74 | 75 | -2 | -2.6% | 1,324,200 |
| 2021/04/22 | 79 | 80 | 77 | 77 | -2 | -2.5% | 881,900 |
| 2021/04/21 | 81 | 82 | 79 | 79 | -2 | -2.5% | 944,300 |
| 2021/04/20 | 82 | 83 | 81 | 81 | -2 | -2.4% | 419,100 |
| 2021/04/19 | 83 | 84 | 82 | 83 | ±0 | ±0% | 185,100 |
| 2021/04/16 | 84 | 84 | 82 | 83 | ±0 | ±0% | 278,900 |
| 2021/04/15 | 84 | 85 | 82 | 83 | -2 | -2.4% | 1,796,700 |
| 2021/04/14 | 88 | 88 | 85 | 85 | -3 | -3.4% | 868,700 |
| 2021/04/13 | 91 | 92 | 86 | 88 | +2 | +2.3% | 3,734,400 |
| 2021/04/12 | 86 | 87 | 85 | 86 | ±0 | ±0% | 670,800 |
| 2021/04/09 | 86 | 86 | 85 | 86 | +1 | +1.2% | 230,600 |
| 2021/04/08 | 86 | 86 | 85 | 85 | -1 | -1.2% | 236,800 |
| 2021/04/07 | 84 | 86 | 84 | 86 | +2 | +2.4% | 235,700 |
| 2021/04/06 | 86 | 86 | 84 | 84 | -2 | -2.3% | 309,700 |
| 2021/04/05 | 85 | 86 | 84 | 86 | +1 | +1.2% | 236,900 |
951～
1000
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
