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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 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 |
| 2023/04/17 | 1,462 | 1,466 | 1,380 | 1,394 | -47 | -3.3% | 469,700 |
| 2023/04/14 | 1,395 | 1,475 | 1,380 | 1,441 | +133 | +10.2% | 1,212,300 |
| 2023/04/13 | 1,272 | 1,321 | 1,272 | 1,308 | +53 | +4.2% | 418,600 |
| 2023/04/12 | 1,250 | 1,256 | 1,244 | 1,255 | +10 | +0.8% | 79,900 |
| 2023/04/11 | 1,257 | 1,257 | 1,233 | 1,245 | +4 | +0.3% | 59,700 |
| 2023/04/10 | 1,235 | 1,254 | 1,233 | 1,241 | +14 | +1.1% | 77,400 |
| 2023/04/07 | 1,231 | 1,237 | 1,223 | 1,227 | -2 | -0.2% | 62,600 |
| 2023/04/06 | 1,249 | 1,256 | 1,225 | 1,229 | -27 | -2.1% | 127,000 |
| 2023/04/05 | 1,258 | 1,277 | 1,254 | 1,256 | -5 | -0.4% | 78,500 |
| 2023/04/04 | 1,287 | 1,292 | 1,257 | 1,261 | -24 | -1.9% | 133,300 |
| 2023/04/03 | 1,283 | 1,294 | 1,275 | 1,285 | +16 | +1.3% | 67,400 |
| 2023/03/31 | 1,276 | 1,283 | 1,264 | 1,269 | -6 | -0.5% | 81,200 |
| 2023/03/30 | 1,265 | 1,275 | 1,260 | 1,275 | +9 | +0.7% | 47,900 |
| 2023/03/29 | 1,256 | 1,268 | 1,250 | 1,266 | +23 | +1.9% | 73,200 |
501～
550
件表示中 / 1642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 | 138,800円 | +7.5% | +10.2% | 1.80% | 11.60倍 | 1.18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 | 257,000円 | +2.1% | -4.5% | 2.72% | 7.22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 | 296,300円 | +4.0% | +8.0% | 2.36% | 15.43倍 | 0.78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 | 251,900円 | +2.1% | +1.1% | 2.78% | 7.49倍 | 0.77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
