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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 53 | 56 | 52 | 54 | +2 | +3.8% | 826,600 |
| 2025/03/26 | 53 | 53 | 52 | 52 | -1 | -1.9% | 252,300 |
| 2025/03/25 | 53 | 53 | 52 | 53 | ±0 | ±0% | 85,600 |
| 2025/03/24 | 52 | 54 | 52 | 53 | +1 | +1.9% | 349,800 |
| 2025/03/21 | 54 | 54 | 52 | 52 | -2 | -3.7% | 432,300 |
| 2025/03/19 | 55 | 55 | 53 | 54 | -1 | -1.8% | 850,500 |
| 2025/03/18 | 55 | 56 | 54 | 55 | ±0 | ±0% | 234,500 |
| 2025/03/17 | 55 | 56 | 54 | 55 | ±0 | ±0% | 337,200 |
| 2025/03/14 | 55 | 56 | 55 | 55 | ±0 | ±0% | 281,300 |
| 2025/03/13 | 54 | 56 | 54 | 55 | +1 | +1.9% | 712,300 |
| 2025/03/12 | 53 | 56 | 53 | 54 | +2 | +3.8% | 834,300 |
| 2025/03/11 | 52 | 53 | 52 | 52 | ±0 | ±0% | 123,200 |
| 2025/03/10 | 53 | 54 | 52 | 52 | ±0 | ±0% | 472,000 |
| 2025/03/07 | 53 | 54 | 52 | 52 | -2 | -3.7% | 543,200 |
| 2025/03/06 | 53 | 56 | 52 | 54 | +2 | +3.8% | 916,800 |
| 2025/03/05 | 53 | 53 | 51 | 52 | -1 | -1.9% | 944,900 |
| 2025/03/04 | 52 | 53 | 51 | 53 | +1 | +1.9% | 610,900 |
| 2025/03/03 | 52 | 54 | 52 | 52 | ±0 | ±0% | 579,400 |
| 2025/02/28 | 53 | 54 | 51 | 52 | -2 | -3.7% | 944,100 |
| 2025/02/27 | 58 | 58 | 54 | 54 | -5 | -8.5% | 1,208,400 |
| 2025/02/26 | 56 | 59 | 55 | 59 | +2 | +3.5% | 1,278,500 |
| 2025/02/25 | 58 | 60 | 56 | 57 | +1 | +1.8% | 1,194,600 |
| 2025/02/21 | 58 | 62 | 53 | 56 | +1 | +1.8% | 4,987,700 |
| 2025/02/20 | 52 | 56 | 52 | 55 | +4 | +7.8% | 1,461,800 |
| 2025/02/19 | 53 | 53 | 51 | 51 | -2 | -3.8% | 222,300 |
| 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 |
101～
150
件表示中 / 3767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 | 6,200円 | +0.5% | +22.8% | 0.00% | 50.82倍 | -13.03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 | 46,300円 | +3.3% | -9.5% | 1.08% | 9.20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 | 105,400円 | +0.2% | -42.9% | 0.95% | 66.37倍 | 3.05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 |
| ＴＯＲＩＣＯ | 163,400円 | +2.0% | - | 0.00% | - | 3.20倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
市場注目の銘柄
チャート関連のコラム
