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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 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 |
51～
100
件表示中 / 1680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 | 152,800円 | +6.5% | +2.5% | 1.96% | 12.19倍 | 1.44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 | 278,200円 | +2.1% | -4.5% | 2.52% | 7.82倍 | 1.16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 |
| アレンザＨＤ | 106,100円 | +1.1% | +7.5% | 3.58% | 14.48倍 | 1.04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 |
| ＤＤグループ | 169,700円 | +7.7% | +10.6% | 0.00% | 13.19倍 | 5.11倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| 丸善ＣＨＩ | 32,900円 | +5.7% | +1.3% | 1.22% | 13.24倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
