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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2024/12/02 | 49 | 50 | 49 | 50 | ±0 | ±0% | 539,500 |
| 2024/11/29 | 51 | 51 | 49 | 50 | -1 | -2% | 352,900 |
| 2024/11/28 | 48 | 51 | 48 | 51 | +2 | +4.1% | 731,200 |
| 2024/11/27 | 49 | 50 | 48 | 49 | -1 | -2% | 616,800 |
| 2024/11/26 | 51 | 52 | 49 | 50 | -1 | -2% | 453,300 |
| 2024/11/25 | 51 | 52 | 50 | 51 | +1 | +2% | 482,900 |
| 2024/11/22 | 49 | 51 | 48 | 50 | +1 | +2% | 985,400 |
| 2024/11/21 | 50 | 51 | 47 | 49 | ±0 | ±0% | 2,004,200 |
| 2024/11/20 | 50 | 51 | 49 | 49 | -1 | -2% | 253,100 |
| 2024/11/19 | 50 | 51 | 49 | 50 | ±0 | ±0% | 224,800 |
| 2024/11/18 | 50 | 51 | 49 | 50 | ±0 | ±0% | 494,300 |
101～
150
件表示中 / 3731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 | 6,000円 | +0.5% | +22.8% | 0.00% | 49.18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 |
| タカキュー | 10,900円 | -3.6% | -7.0% | 0.00% | 11.04倍 | 52.40倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| ファンデリー | 41,000円 | +21.4% | - | 0.00% | 100.00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 |
| トップカルチャ | 16,200円 | -1.1% | - | 0.00% | - | -2.80倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| セキド | 122,200円 | +1.8% | - | 0.00% | 623.47倍 | 3.13倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
市場注目の銘柄
チャート関連のコラム
