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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 1,404 | 1,404 | 1,393 | 1,399 | -1 | -0.1% | 24,700 |
| 2025/06/23 | 1,400 | 1,410 | 1,395 | 1,400 | -6 | -0.4% | 27,100 |
| 2025/06/20 | 1,415 | 1,417 | 1,397 | 1,406 | -14 | -1% | 70,500 |
| 2025/06/19 | 1,398 | 1,420 | 1,398 | 1,420 | +25 | +1.8% | 76,100 |
| 2025/06/18 | 1,385 | 1,400 | 1,382 | 1,395 | +12 | +0.9% | 40,300 |
| 2025/06/17 | 1,375 | 1,388 | 1,374 | 1,383 | +6 | +0.4% | 55,800 |
| 2025/06/16 | 1,370 | 1,385 | 1,368 | 1,377 | +7 | +0.5% | 37,600 |
| 2025/06/13 | 1,376 | 1,382 | 1,369 | 1,370 | -9 | -0.7% | 50,700 |
| 2025/06/12 | 1,383 | 1,384 | 1,367 | 1,379 | -10 | -0.7% | 68,100 |
| 2025/06/11 | 1,387 | 1,396 | 1,381 | 1,389 | +4 | +0.3% | 61,400 |
| 2025/06/10 | 1,380 | 1,408 | 1,376 | 1,385 | +7 | +0.5% | 82,600 |
| 2025/06/09 | 1,387 | 1,389 | 1,369 | 1,378 | -9 | -0.6% | 74,500 |
| 2025/06/06 | 1,379 | 1,398 | 1,376 | 1,387 | +12 | +0.9% | 64,300 |
| 2025/06/05 | 1,369 | 1,390 | 1,369 | 1,375 | +8 | +0.6% | 113,700 |
| 2025/06/04 | 1,392 | 1,402 | 1,367 | 1,367 | -25 | -1.8% | 130,700 |
| 2025/06/03 | 1,400 | 1,412 | 1,385 | 1,392 | -8 | -0.6% | 118,300 |
| 2025/06/02 | 1,421 | 1,440 | 1,386 | 1,400 | -43 | -3% | 212,600 |
| 2025/05/30 | 1,418 | 1,445 | 1,410 | 1,443 | +10 | +0.7% | 163,700 |
| 2025/05/29 | 1,446 | 1,446 | 1,428 | 1,433 | -34 | -2.3% | 378,300 |
| 2025/05/28 | 1,455 | 1,469 | 1,455 | 1,467 | +6 | +0.4% | 583,000 |
| 2025/05/27 | 1,466 | 1,466 | 1,459 | 1,461 | -1 | -0.1% | 184,300 |
| 2025/05/26 | 1,456 | 1,464 | 1,456 | 1,462 | ±0 | ±0% | 137,400 |
| 2025/05/23 | 1,465 | 1,465 | 1,454 | 1,462 | +7 | +0.5% | 84,500 |
| 2025/05/22 | 1,461 | 1,466 | 1,455 | 1,455 | -13 | -0.9% | 109,800 |
| 2025/05/21 | 1,469 | 1,474 | 1,466 | 1,468 | -1 | -0.1% | 93,100 |
| 2025/05/20 | 1,471 | 1,475 | 1,468 | 1,469 | -2 | -0.1% | 58,700 |
| 2025/05/19 | 1,470 | 1,477 | 1,466 | 1,471 | +1 | +0.1% | 79,500 |
| 2025/05/16 | 1,480 | 1,480 | 1,466 | 1,470 | -11 | -0.7% | 107,400 |
| 2025/05/15 | 1,485 | 1,485 | 1,475 | 1,481 | -8 | -0.5% | 63,600 |
| 2025/05/14 | 1,485 | 1,498 | 1,476 | 1,489 | ±0 | ±0% | 92,800 |
| 2025/05/13 | 1,498 | 1,500 | 1,487 | 1,489 | -2 | -0.1% | 102,900 |
| 2025/05/12 | 1,497 | 1,510 | 1,489 | 1,491 | +6 | +0.4% | 79,900 |
| 2025/05/09 | 1,477 | 1,497 | 1,477 | 1,485 | -1 | -0.1% | 226,600 |
| 2025/05/08 | 1,480 | 1,500 | 1,475 | 1,486 | +3 | +0.2% | 96,700 |
| 2025/05/07 | 1,475 | 1,492 | 1,472 | 1,483 | +13 | +0.9% | 79,600 |
| 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 |
1～
50
件表示中 / 1641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 | 139,900円 | +7.5% | +10.2% | 1.79% | 11.69倍 | 1.19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 |
| エコス | 254,900円 | +2.1% | -4.5% | 2.75% | 7.16倍 | 1.07倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| バロック | 79,100円 | -1.0% | - | 4.80% | 21.26倍 | 1.82倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| アルビス | 299,000円 | +4.0% | +8.0% | 2.34% | 15.57倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| やまや | 252,200円 | +2.1% | +1.1% | 2.78% | 7.50倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
