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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 55 | 57 | 49 | 53 | -2 | -3.6% | 1,828,400 |
| 2024/06/19 | 54 | 62 | 54 | 55 | +1 | +1.9% | 2,987,100 |
| 2024/06/18 | 55 | 56 | 54 | 54 | -1 | -1.8% | 923,200 |
| 2024/06/17 | 51 | 58 | 47 | 55 | +5 | +10% | 3,147,100 |
| 2024/06/14 | 48 | 52 | 46 | 50 | +1 | +2% | 2,214,600 |
| 2024/06/13 | 44 | 54 | 43 | 49 | +6 | +14% | 8,221,300 |
| 2024/06/12 | 43 | 44 | 43 | 43 | ±0 | ±0% | 234,200 |
| 2024/06/11 | 44 | 44 | 42 | 43 | -1 | -2.3% | 662,300 |
| 2024/06/10 | 41 | 44 | 40 | 44 | +3 | +7.3% | 838,500 |
| 2024/06/07 | 39 | 41 | 39 | 41 | +2 | +5.1% | 261,300 |
| 2024/06/06 | 39 | 40 | 38 | 39 | ±0 | ±0% | 373,300 |
| 2024/06/05 | 39 | 40 | 39 | 39 | ±0 | ±0% | 38,900 |
| 2024/06/04 | 40 | 41 | 39 | 39 | -1 | -2.5% | 220,300 |
| 2024/06/03 | 39 | 40 | 38 | 40 | +2 | +5.3% | 267,900 |
| 2024/05/31 | 39 | 39 | 38 | 38 | ±0 | ±0% | 174,700 |
| 2024/05/30 | 38 | 39 | 38 | 38 | -1 | -2.6% | 229,600 |
| 2024/05/29 | 38 | 39 | 38 | 39 | +1 | +2.6% | 247,900 |
| 2024/05/28 | 41 | 41 | 38 | 38 | -3 | -7.3% | 1,036,700 |
| 2024/05/27 | 38 | 50 | 38 | 41 | +3 | +7.9% | 5,659,400 |
| 2024/05/24 | 36 | 40 | 36 | 38 | +2 | +5.6% | 1,196,900 |
| 2024/05/23 | 36 | 38 | 36 | 36 | -1 | -2.7% | 408,300 |
| 2024/05/22 | 36 | 37 | 36 | 37 | ±0 | ±0% | 21,900 |
| 2024/05/21 | 36 | 37 | 36 | 37 | ±0 | ±0% | 30,300 |
| 2024/05/20 | 37 | 37 | 36 | 37 | ±0 | ±0% | 102,600 |
| 2024/05/17 | 36 | 37 | 36 | 37 | +1 | +2.8% | 42,800 |
| 2024/05/16 | 37 | 37 | 36 | 36 | ±0 | ±0% | 28,600 |
| 2024/05/15 | 37 | 37 | 36 | 36 | -1 | -2.7% | 74,800 |
| 2024/05/14 | 37 | 37 | 36 | 37 | +1 | +2.8% | 13,700 |
| 2024/05/13 | 36 | 37 | 36 | 36 | ±0 | ±0% | 36,900 |
| 2024/05/10 | 38 | 38 | 36 | 36 | -2 | -5.3% | 108,400 |
| 2024/05/09 | 37 | 38 | 36 | 38 | +2 | +5.6% | 345,600 |
| 2024/05/08 | 37 | 38 | 36 | 36 | -1 | -2.7% | 289,700 |
| 2024/05/07 | 36 | 37 | 36 | 37 | +1 | +2.8% | 40,700 |
| 2024/05/02 | 37 | 37 | 36 | 36 | ±0 | ±0% | 40,700 |
| 2024/05/01 | 36 | 37 | 36 | 36 | ±0 | ±0% | 103,500 |
| 2024/04/30 | 37 | 37 | 36 | 36 | ±0 | ±0% | 32,600 |
| 2024/04/26 | 37 | 37 | 36 | 36 | ±0 | ±0% | 71,800 |
| 2024/04/25 | 36 | 37 | 36 | 36 | ±0 | ±0% | 75,100 |
| 2024/04/24 | 36 | 37 | 36 | 36 | ±0 | ±0% | 45,900 |
| 2024/04/23 | 37 | 37 | 36 | 36 | -1 | -2.7% | 86,700 |
| 2024/04/22 | 36 | 37 | 36 | 37 | +1 | +2.8% | 69,500 |
| 2024/04/19 | 37 | 37 | 36 | 36 | -1 | -2.7% | 93,700 |
| 2024/04/18 | 37 | 38 | 37 | 37 | +1 | +2.8% | 47,900 |
| 2024/04/17 | 37 | 38 | 36 | 36 | -1 | -2.7% | 144,500 |
| 2024/04/16 | 37 | 38 | 37 | 37 | -1 | -2.6% | 271,700 |
| 2024/04/15 | 39 | 39 | 37 | 38 | +1 | +2.7% | 213,800 |
| 2024/04/12 | 38 | 39 | 37 | 37 | -1 | -2.6% | 63,700 |
| 2024/04/11 | 38 | 39 | 37 | 38 | -1 | -2.6% | 272,400 |
| 2024/04/10 | 37 | 39 | 37 | 39 | +1 | +2.6% | 259,800 |
| 2024/04/09 | 36 | 38 | 35 | 38 | +3 | +8.6% | 556,600 |
251～
300
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
