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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,280 | 1,298 | 1,276 | 1,294 | +17 | +1.3% | 83,400 |
| 2024/02/28 | 1,275 | 1,287 | 1,262 | 1,277 | +14 | +1.1% | 54,900 |
| 2024/02/27 | 1,274 | 1,279 | 1,260 | 1,263 | -9 | -0.7% | 43,300 |
| 2024/02/26 | 1,262 | 1,280 | 1,257 | 1,272 | +23 | +1.8% | 78,600 |
| 2024/02/22 | 1,243 | 1,250 | 1,234 | 1,249 | +16 | +1.3% | 53,900 |
| 2024/02/21 | 1,241 | 1,248 | 1,217 | 1,233 | -3 | -0.2% | 85,300 |
| 2024/02/20 | 1,236 | 1,247 | 1,230 | 1,236 | +7 | +0.6% | 52,400 |
| 2024/02/19 | 1,207 | 1,230 | 1,205 | 1,229 | +22 | +1.8% | 41,200 |
| 2024/02/16 | 1,195 | 1,214 | 1,195 | 1,207 | +12 | +1% | 43,500 |
| 2024/02/15 | 1,230 | 1,230 | 1,194 | 1,195 | -27 | -2.2% | 60,600 |
| 2024/02/14 | 1,218 | 1,228 | 1,218 | 1,222 | +1 | +0.1% | 40,400 |
| 2024/02/13 | 1,217 | 1,229 | 1,209 | 1,221 | +4 | +0.3% | 90,500 |
| 2024/02/09 | 1,242 | 1,245 | 1,217 | 1,217 | -26 | -2.1% | 55,200 |
| 2024/02/08 | 1,233 | 1,245 | 1,228 | 1,243 | -2 | -0.2% | 72,300 |
| 2024/02/07 | 1,252 | 1,265 | 1,235 | 1,245 | -14 | -1.1% | 101,000 |
| 2024/02/06 | 1,249 | 1,264 | 1,245 | 1,259 | -11 | -0.9% | 111,700 |
| 2024/02/05 | 1,270 | 1,281 | 1,263 | 1,270 | +6 | +0.5% | 78,600 |
| 2024/02/02 | 1,270 | 1,271 | 1,253 | 1,264 | -6 | -0.5% | 62,600 |
| 2024/02/01 | 1,292 | 1,292 | 1,263 | 1,270 | -28 | -2.2% | 89,500 |
| 2024/01/31 | 1,282 | 1,298 | 1,273 | 1,298 | +17 | +1.3% | 63,200 |
| 2024/01/30 | 1,297 | 1,305 | 1,281 | 1,281 | -23 | -1.8% | 181,100 |
| 2024/01/29 | 1,297 | 1,314 | 1,297 | 1,304 | +13 | +1% | 88,300 |
| 2024/01/26 | 1,295 | 1,308 | 1,288 | 1,291 | +3 | +0.2% | 136,700 |
| 2024/01/25 | 1,260 | 1,288 | 1,259 | 1,288 | +33 | +2.6% | 101,300 |
| 2024/01/24 | 1,252 | 1,264 | 1,250 | 1,255 | -9 | -0.7% | 73,800 |
| 2024/01/23 | 1,270 | 1,281 | 1,257 | 1,264 | -3 | -0.2% | 74,900 |
| 2024/01/22 | 1,255 | 1,272 | 1,242 | 1,267 | +12 | +1% | 84,000 |
| 2024/01/19 | 1,277 | 1,282 | 1,255 | 1,255 | -26 | -2% | 94,000 |
| 2024/01/18 | 1,263 | 1,287 | 1,253 | 1,281 | +4 | +0.3% | 100,300 |
| 2024/01/17 | 1,285 | 1,300 | 1,275 | 1,277 | -12 | -0.9% | 117,300 |
| 2024/01/16 | 1,284 | 1,305 | 1,282 | 1,289 | +5 | +0.4% | 232,000 |
| 2024/01/15 | 1,271 | 1,312 | 1,263 | 1,284 | +103 | +8.7% | 518,200 |
| 2024/01/12 | 1,183 | 1,198 | 1,178 | 1,181 | -3 | -0.3% | 152,200 |
| 2024/01/11 | 1,190 | 1,205 | 1,183 | 1,184 | +4 | +0.3% | 104,100 |
| 2024/01/10 | 1,193 | 1,197 | 1,178 | 1,180 | -10 | -0.8% | 83,800 |
| 2024/01/09 | 1,170 | 1,190 | 1,170 | 1,190 | +27 | +2.3% | 98,200 |
| 2024/01/05 | 1,163 | 1,168 | 1,153 | 1,163 | +11 | +1% | 70,400 |
| 2024/01/04 | 1,145 | 1,153 | 1,133 | 1,152 | +12 | +1.1% | 70,300 |
| 2023/12/29 | 1,147 | 1,150 | 1,135 | 1,140 | -7 | -0.6% | 30,900 |
| 2023/12/28 | 1,132 | 1,149 | 1,132 | 1,147 | +9 | +0.8% | 29,800 |
| 2023/12/27 | 1,121 | 1,138 | 1,119 | 1,138 | +17 | +1.5% | 69,900 |
| 2023/12/26 | 1,115 | 1,125 | 1,115 | 1,121 | +10 | +0.9% | 58,300 |
| 2023/12/25 | 1,128 | 1,130 | 1,106 | 1,111 | -16 | -1.4% | 57,100 |
| 2023/12/22 | 1,124 | 1,132 | 1,122 | 1,127 | -3 | -0.3% | 42,400 |
| 2023/12/21 | 1,137 | 1,137 | 1,127 | 1,130 | -9 | -0.8% | 41,800 |
| 2023/12/20 | 1,140 | 1,149 | 1,137 | 1,139 | -1 | -0.1% | 40,400 |
| 2023/12/19 | 1,138 | 1,141 | 1,131 | 1,140 | -3 | -0.3% | 45,900 |
| 2023/12/18 | 1,147 | 1,147 | 1,127 | 1,143 | -4 | -0.3% | 61,500 |
| 2023/12/15 | 1,138 | 1,150 | 1,132 | 1,147 | +15 | +1.3% | 80,500 |
| 2023/12/14 | 1,130 | 1,137 | 1,128 | 1,132 | +8 | +0.7% | 50,900 |
51～
100
件表示中 / 1369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 | 165,300円 | +9.0% | +18.4% | 1.51% | 15.56倍 | 1.70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 |
| チヨダ | 89,100円 | +2.1% | +8.5% | 3.82% | 22.37倍 | 0.62倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| ジョイフル | 106,400円 | +6.1% | +81.7% | 0.94% | 10.71倍 | 3.57倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| やまや | 305,500円 | +3.4% | +96.4% | 1.70% | 10.03倍 | 1.10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 |
| カネ美食品 | 327,500円 | +2.3% | +2.6% | 1.16% | 16.68倍 | 1.16倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
市場注目の銘柄
チャート関連のコラム
