ブックオフ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,496 | 1,499 | 1,467 | 1,470 | -27 | -1.8% | 128,900 |
| 2025/05/01 | 1,494 | 1,501 | 1,491 | 1,497 | -6 | -0.4% | 62,800 |
| 2025/04/30 | 1,523 | 1,528 | 1,495 | 1,503 | -10 | -0.7% | 68,700 |
| 2025/04/28 | 1,520 | 1,527 | 1,506 | 1,513 | -1 | -0.1% | 92,500 |
| 2025/04/25 | 1,510 | 1,520 | 1,507 | 1,514 | ±0 | ±0% | 33,800 |
| 2025/04/24 | 1,536 | 1,536 | 1,509 | 1,514 | -26 | -1.7% | 46,900 |
| 2025/04/23 | 1,520 | 1,543 | 1,520 | 1,540 | +28 | +1.9% | 50,500 |
| 2025/04/22 | 1,533 | 1,549 | 1,506 | 1,512 | -15 | -1% | 61,400 |
| 2025/04/21 | 1,526 | 1,538 | 1,520 | 1,527 | +5 | +0.3% | 50,400 |
| 2025/04/18 | 1,500 | 1,522 | 1,497 | 1,522 | +32 | +2.1% | 47,000 |
| 2025/04/17 | 1,489 | 1,500 | 1,480 | 1,490 | -6 | -0.4% | 61,500 |
| 2025/04/16 | 1,526 | 1,532 | 1,490 | 1,496 | -16 | -1.1% | 52,700 |
| 2025/04/15 | 1,485 | 1,526 | 1,480 | 1,512 | -10 | -0.7% | 111,300 |
| 2025/04/14 | 1,509 | 1,536 | 1,488 | 1,522 | +41 | +2.8% | 113,900 |
| 2025/04/11 | 1,454 | 1,485 | 1,442 | 1,481 | +27 | +1.9% | 79,100 |
| 2025/04/10 | 1,465 | 1,466 | 1,441 | 1,454 | +57 | +4.1% | 68,700 |
| 2025/04/09 | 1,401 | 1,413 | 1,383 | 1,397 | -22 | -1.6% | 75,900 |
| 2025/04/08 | 1,391 | 1,427 | 1,385 | 1,419 | +85 | +6.4% | 87,100 |
| 2025/04/07 | 1,339 | 1,366 | 1,297 | 1,334 | -65 | -4.6% | 151,300 |
| 2025/04/04 | 1,419 | 1,448 | 1,382 | 1,399 | -50 | -3.5% | 110,100 |
| 2025/04/03 | 1,413 | 1,457 | 1,407 | 1,449 | -20 | -1.4% | 76,300 |
| 2025/04/02 | 1,484 | 1,496 | 1,465 | 1,469 | -12 | -0.8% | 76,700 |
| 2025/04/01 | 1,509 | 1,510 | 1,479 | 1,481 | -14 | -0.9% | 55,500 |
| 2025/03/31 | 1,523 | 1,523 | 1,488 | 1,495 | -34 | -2.2% | 87,200 |
| 2025/03/28 | 1,515 | 1,550 | 1,500 | 1,529 | +14 | +0.9% | 101,100 |
| 2025/03/27 | 1,510 | 1,520 | 1,497 | 1,515 | +5 | +0.3% | 99,600 |
| 2025/03/26 | 1,492 | 1,511 | 1,483 | 1,510 | +18 | +1.2% | 106,200 |
| 2025/03/25 | 1,491 | 1,495 | 1,465 | 1,492 | +43 | +3% | 142,200 |
| 2025/03/24 | 1,451 | 1,460 | 1,442 | 1,449 | +9 | +0.6% | 35,500 |
| 2025/03/21 | 1,436 | 1,448 | 1,432 | 1,440 | +1 | +0.1% | 30,400 |
| 2025/03/19 | 1,425 | 1,440 | 1,425 | 1,439 | +14 | +1% | 28,200 |
| 2025/03/18 | 1,424 | 1,436 | 1,424 | 1,425 | +2 | +0.1% | 36,900 |
| 2025/03/17 | 1,415 | 1,426 | 1,412 | 1,423 | +19 | +1.4% | 33,600 |
| 2025/03/14 | 1,396 | 1,409 | 1,393 | 1,404 | +8 | +0.6% | 38,400 |
| 2025/03/13 | 1,385 | 1,405 | 1,381 | 1,396 | +11 | +0.8% | 39,400 |
| 2025/03/12 | 1,401 | 1,403 | 1,384 | 1,385 | -19 | -1.4% | 35,500 |
| 2025/03/11 | 1,393 | 1,404 | 1,381 | 1,404 | +3 | +0.2% | 51,400 |
| 2025/03/10 | 1,410 | 1,410 | 1,391 | 1,401 | -9 | -0.6% | 32,600 |
| 2025/03/07 | 1,394 | 1,414 | 1,386 | 1,410 | +8 | +0.6% | 47,800 |
| 2025/03/06 | 1,419 | 1,428 | 1,390 | 1,402 | +10 | +0.7% | 117,800 |
| 2025/03/05 | 1,405 | 1,405 | 1,381 | 1,392 | -10 | -0.7% | 52,200 |
| 2025/03/04 | 1,385 | 1,404 | 1,371 | 1,402 | +19 | +1.4% | 61,000 |
| 2025/03/03 | 1,376 | 1,386 | 1,371 | 1,383 | +34 | +2.5% | 48,100 |
| 2025/02/28 | 1,363 | 1,363 | 1,344 | 1,349 | -17 | -1.2% | 52,700 |
| 2025/02/27 | 1,345 | 1,367 | 1,345 | 1,366 | +21 | +1.6% | 54,200 |
| 2025/02/26 | 1,346 | 1,351 | 1,337 | 1,345 | +6 | +0.4% | 53,800 |
| 2025/02/25 | 1,321 | 1,344 | 1,317 | 1,339 | +20 | +1.5% | 58,400 |
| 2025/02/21 | 1,327 | 1,327 | 1,311 | 1,319 | -8 | -0.6% | 43,300 |
| 2025/02/20 | 1,333 | 1,337 | 1,321 | 1,327 | -9 | -0.7% | 34,500 |
| 2025/02/19 | 1,340 | 1,340 | 1,326 | 1,336 | ±0 | ±0% | 26,200 |
1～
50
件表示中 / 1606件
類似銘柄と比較する
現在ご覧いただいている「ブックオフＧＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ブックオフＧＨ | 147,000円 | +7.5% | +10.2% | 1.70% | 12.28倍 | 1.25倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| アレンザＨＤ | 102,800円 | +1.1% | +7.5% | 3.70% | 14.03倍 | 1.01倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| やまや | 285,700円 | +3.5% | +1.5% | 1.89% | 8.37倍 | 0.93倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| 丸善ＣＨＩ | 32,300円 | +5.7% | +1.3% | 1.24% | 13.00倍 | 0.59倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| あみやき | 143,200円 | +9.8% | +10.1% | 2.37% | 15.40倍 | 1.34倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
