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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,328 | 1,336 | 1,320 | 1,336 | +9 | +0.7% | 32,400 |
| 2025/02/17 | 1,340 | 1,348 | 1,325 | 1,327 | -8 | -0.6% | 45,100 |
| 2025/02/14 | 1,337 | 1,338 | 1,325 | 1,335 | +1 | +0.1% | 40,300 |
| 2025/02/13 | 1,320 | 1,334 | 1,311 | 1,334 | +14 | +1.1% | 77,700 |
| 2025/02/12 | 1,339 | 1,339 | 1,312 | 1,320 | +6 | +0.5% | 79,800 |
| 2025/02/10 | 1,334 | 1,334 | 1,313 | 1,314 | -26 | -1.9% | 104,900 |
| 2025/02/07 | 1,315 | 1,349 | 1,315 | 1,340 | +25 | +1.9% | 68,500 |
| 2025/02/06 | 1,310 | 1,328 | 1,310 | 1,315 | ±0 | ±0% | 77,400 |
| 2025/02/05 | 1,319 | 1,326 | 1,310 | 1,315 | +1 | +0.1% | 101,200 |
| 2025/02/04 | 1,326 | 1,328 | 1,310 | 1,314 | -12 | -0.9% | 119,600 |
| 2025/02/03 | 1,375 | 1,375 | 1,325 | 1,326 | -56 | -4.1% | 166,400 |
| 2025/01/31 | 1,384 | 1,389 | 1,373 | 1,382 | -3 | -0.2% | 28,100 |
| 2025/01/30 | 1,381 | 1,385 | 1,364 | 1,385 | -7 | -0.5% | 68,200 |
| 2025/01/29 | 1,376 | 1,408 | 1,365 | 1,392 | +11 | +0.8% | 76,000 |
| 2025/01/28 | 1,374 | 1,408 | 1,373 | 1,381 | +27 | +2% | 122,300 |
| 2025/01/27 | 1,339 | 1,358 | 1,331 | 1,354 | +18 | +1.3% | 82,800 |
| 2025/01/24 | 1,321 | 1,344 | 1,317 | 1,336 | +25 | +1.9% | 99,300 |
| 2025/01/23 | 1,303 | 1,317 | 1,300 | 1,311 | +1 | +0.1% | 56,900 |
| 2025/01/22 | 1,310 | 1,316 | 1,300 | 1,310 | -1 | -0.1% | 82,000 |
| 2025/01/21 | 1,329 | 1,331 | 1,309 | 1,311 | -17 | -1.3% | 106,700 |
| 2025/01/20 | 1,321 | 1,342 | 1,307 | 1,328 | -15 | -1.1% | 119,200 |
| 2025/01/17 | 1,328 | 1,345 | 1,313 | 1,343 | +7 | +0.5% | 82,400 |
| 2025/01/16 | 1,370 | 1,396 | 1,333 | 1,336 | -24 | -1.8% | 120,900 |
| 2025/01/15 | 1,388 | 1,393 | 1,356 | 1,360 | -30 | -2.2% | 132,000 |
| 2025/01/14 | 1,371 | 1,399 | 1,350 | 1,390 | -67 | -4.6% | 368,900 |
| 2025/01/10 | 1,457 | 1,490 | 1,450 | 1,457 | ±0 | ±0% | 109,400 |
| 2025/01/09 | 1,453 | 1,467 | 1,441 | 1,457 | +1 | +0.1% | 81,300 |
| 2025/01/08 | 1,480 | 1,480 | 1,453 | 1,456 | -28 | -1.9% | 82,500 |
| 2025/01/07 | 1,499 | 1,500 | 1,474 | 1,484 | -9 | -0.6% | 93,800 |
| 2025/01/06 | 1,520 | 1,520 | 1,478 | 1,493 | -10 | -0.7% | 115,500 |
| 2024/12/30 | 1,499 | 1,508 | 1,491 | 1,503 | +13 | +0.9% | 62,300 |
| 2024/12/27 | 1,487 | 1,499 | 1,474 | 1,490 | +28 | +1.9% | 44,400 |
| 2024/12/26 | 1,467 | 1,483 | 1,462 | 1,462 | -16 | -1.1% | 56,600 |
| 2024/12/25 | 1,480 | 1,496 | 1,465 | 1,478 | +12 | +0.8% | 46,100 |
| 2024/12/24 | 1,486 | 1,491 | 1,461 | 1,466 | -16 | -1.1% | 44,700 |
| 2024/12/23 | 1,511 | 1,532 | 1,476 | 1,482 | -10 | -0.7% | 54,700 |
| 2024/12/20 | 1,481 | 1,507 | 1,475 | 1,492 | +11 | +0.7% | 40,400 |
| 2024/12/19 | 1,462 | 1,493 | 1,457 | 1,481 | -6 | -0.4% | 57,500 |
| 2024/12/18 | 1,501 | 1,506 | 1,487 | 1,487 | -14 | -0.9% | 27,100 |
| 2024/12/17 | 1,506 | 1,514 | 1,492 | 1,501 | -4 | -0.3% | 44,000 |
| 2024/12/16 | 1,526 | 1,529 | 1,497 | 1,505 | -25 | -1.6% | 45,100 |
| 2024/12/13 | 1,530 | 1,549 | 1,521 | 1,530 | -6 | -0.4% | 62,900 |
| 2024/12/12 | 1,504 | 1,536 | 1,500 | 1,536 | +55 | +3.7% | 117,800 |
| 2024/12/11 | 1,480 | 1,496 | 1,480 | 1,481 | ±0 | ±0% | 28,100 |
| 2024/12/10 | 1,508 | 1,508 | 1,481 | 1,481 | -23 | -1.5% | 26,400 |
| 2024/12/09 | 1,509 | 1,512 | 1,470 | 1,504 | ±0 | ±0% | 48,800 |
| 2024/12/06 | 1,501 | 1,518 | 1,493 | 1,504 | +4 | +0.3% | 67,500 |
| 2024/12/05 | 1,470 | 1,500 | 1,462 | 1,500 | +45 | +3.1% | 78,900 |
| 2024/12/04 | 1,481 | 1,485 | 1,455 | 1,455 | -18 | -1.2% | 50,500 |
| 2024/12/03 | 1,439 | 1,484 | 1,439 | 1,473 | +34 | +2.4% | 62,900 |
51～
100
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
