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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 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 |
951～
1000
件表示中 / 3768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 | 6,300円 | +0.5% | +22.8% | 0.00% | 51.64倍 | -13.24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 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 46,200円 | +3.3% | -9.5% | 1.08% | 9.18倍 | 1.35倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| 魚 喜 | 105,800円 | +0.2% | -42.9% | 0.95% | 66.62倍 | 3.06倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| 東天紅 | 100,700円 | +1.9% | +2.0% | 1.49% | 5.88倍 | 0.39倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
市場注目の銘柄
チャート関連のコラム
