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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,235 | 1,244 | 1,227 | 1,231 | -6 | -0.5% | 120,600 |
| 2023/06/28 | 1,250 | 1,252 | 1,233 | 1,237 | -13 | -1% | 131,600 |
| 2023/06/27 | 1,250 | 1,251 | 1,241 | 1,250 | -2 | -0.2% | 56,700 |
| 2023/06/26 | 1,254 | 1,257 | 1,238 | 1,252 | -2 | -0.2% | 48,600 |
| 2023/06/23 | 1,279 | 1,279 | 1,247 | 1,254 | -18 | -1.4% | 84,300 |
| 2023/06/22 | 1,281 | 1,281 | 1,272 | 1,272 | -5 | -0.4% | 59,000 |
| 2023/06/21 | 1,271 | 1,284 | 1,269 | 1,277 | +2 | +0.2% | 59,900 |
| 2023/06/20 | 1,267 | 1,275 | 1,261 | 1,275 | +5 | +0.4% | 46,100 |
| 2023/06/19 | 1,269 | 1,275 | 1,259 | 1,270 | +9 | +0.7% | 99,600 |
| 2023/06/16 | 1,252 | 1,267 | 1,249 | 1,261 | +10 | +0.8% | 67,000 |
| 2023/06/15 | 1,248 | 1,259 | 1,246 | 1,251 | +3 | +0.2% | 56,300 |
| 2023/06/14 | 1,258 | 1,258 | 1,243 | 1,248 | -5 | -0.4% | 71,500 |
| 2023/06/13 | 1,264 | 1,266 | 1,250 | 1,253 | -7 | -0.6% | 63,100 |
| 2023/06/12 | 1,234 | 1,261 | 1,226 | 1,260 | +27 | +2.2% | 121,800 |
| 2023/06/09 | 1,243 | 1,243 | 1,231 | 1,233 | ±0 | ±0% | 92,300 |
| 2023/06/08 | 1,262 | 1,266 | 1,230 | 1,233 | -29 | -2.3% | 114,000 |
| 2023/06/07 | 1,270 | 1,277 | 1,256 | 1,262 | +1 | +0.1% | 124,200 |
| 2023/06/06 | 1,250 | 1,261 | 1,241 | 1,261 | +11 | +0.9% | 106,300 |
| 2023/06/05 | 1,251 | 1,255 | 1,241 | 1,250 | +13 | +1.1% | 106,700 |
| 2023/06/02 | 1,212 | 1,240 | 1,202 | 1,237 | +25 | +2.1% | 139,100 |
| 2023/06/01 | 1,224 | 1,232 | 1,210 | 1,212 | -22 | -1.8% | 164,000 |
| 2023/05/31 | 1,263 | 1,264 | 1,233 | 1,234 | -26 | -2.1% | 172,000 |
| 2023/05/30 | 1,288 | 1,298 | 1,250 | 1,260 | -61 | -4.6% | 687,100 |
| 2023/05/29 | 1,329 | 1,330 | 1,317 | 1,321 | +1 | +0.1% | 853,500 |
| 2023/05/26 | 1,324 | 1,327 | 1,315 | 1,320 | -9 | -0.7% | 271,900 |
| 2023/05/25 | 1,324 | 1,332 | 1,318 | 1,329 | +2 | +0.2% | 232,800 |
| 2023/05/24 | 1,353 | 1,363 | 1,326 | 1,327 | -6 | -0.5% | 301,700 |
| 2023/05/23 | 1,350 | 1,354 | 1,333 | 1,333 | -9 | -0.7% | 132,100 |
| 2023/05/22 | 1,352 | 1,354 | 1,342 | 1,342 | -9 | -0.7% | 118,000 |
| 2023/05/19 | 1,369 | 1,369 | 1,347 | 1,351 | -14 | -1% | 160,300 |
| 2023/05/18 | 1,368 | 1,376 | 1,363 | 1,365 | +5 | +0.4% | 120,900 |
| 2023/05/17 | 1,366 | 1,370 | 1,355 | 1,360 | -1 | -0.1% | 97,900 |
| 2023/05/16 | 1,355 | 1,366 | 1,348 | 1,361 | +16 | +1.2% | 147,900 |
| 2023/05/15 | 1,350 | 1,350 | 1,335 | 1,345 | +5 | +0.4% | 119,900 |
| 2023/05/12 | 1,325 | 1,340 | 1,321 | 1,340 | +8 | +0.6% | 129,200 |
| 2023/05/11 | 1,310 | 1,332 | 1,301 | 1,332 | +14 | +1.1% | 153,200 |
| 2023/05/10 | 1,336 | 1,336 | 1,316 | 1,318 | -10 | -0.8% | 220,600 |
| 2023/05/09 | 1,362 | 1,364 | 1,325 | 1,328 | -9 | -0.7% | 328,000 |
| 2023/05/08 | 1,347 | 1,351 | 1,336 | 1,337 | -13 | -1% | 173,000 |
| 2023/05/02 | 1,358 | 1,359 | 1,332 | 1,350 | -8 | -0.6% | 133,300 |
| 2023/05/01 | 1,362 | 1,367 | 1,342 | 1,358 | ±0 | ±0% | 167,500 |
| 2023/04/28 | 1,384 | 1,384 | 1,350 | 1,358 | -17 | -1.2% | 186,900 |
| 2023/04/27 | 1,348 | 1,375 | 1,340 | 1,375 | +37 | +2.8% | 275,300 |
| 2023/04/26 | 1,340 | 1,357 | 1,334 | 1,338 | -19 | -1.4% | 117,600 |
| 2023/04/25 | 1,348 | 1,357 | 1,327 | 1,357 | +9 | +0.7% | 167,200 |
| 2023/04/24 | 1,328 | 1,359 | 1,328 | 1,348 | +22 | +1.7% | 150,400 |
| 2023/04/21 | 1,329 | 1,337 | 1,315 | 1,326 | +3 | +0.2% | 144,400 |
| 2023/04/20 | 1,318 | 1,333 | 1,312 | 1,323 | -18 | -1.3% | 274,500 |
| 2023/04/19 | 1,375 | 1,375 | 1,334 | 1,341 | -49 | -3.5% | 283,900 |
| 2023/04/18 | 1,402 | 1,405 | 1,362 | 1,390 | -4 | -0.3% | 253,800 |
451～
500
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
