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 |
---|---|---|---|---|---|---|---|
2019/09/19 | 1,233 | 1,264 | 1,230 | 1,244 | +20 | +1.6% | 408,600 |
2019/09/18 | 1,173 | 1,230 | 1,173 | 1,224 | +59 | +5.1% | 349,200 |
2019/09/17 | 1,140 | 1,197 | 1,138 | 1,165 | +24 | +2.1% | 231,300 |
2019/09/13 | 1,160 | 1,163 | 1,138 | 1,141 | -23 | -2% | 181,900 |
2019/09/12 | 1,178 | 1,193 | 1,164 | 1,164 | -12 | -1% | 152,300 |
2019/09/11 | 1,161 | 1,181 | 1,140 | 1,176 | +2 | +0.2% | 204,700 |
2019/09/10 | 1,220 | 1,237 | 1,169 | 1,174 | -34 | -2.8% | 371,000 |
2019/09/09 | 1,182 | 1,216 | 1,166 | 1,208 | +48 | +4.1% | 354,100 |
2019/09/06 | 1,159 | 1,178 | 1,146 | 1,160 | +17 | +1.5% | 450,000 |
2019/09/05 | 1,160 | 1,175 | 1,136 | 1,143 | -41 | -3.5% | 584,700 |
2019/09/04 | 1,175 | 1,199 | 1,134 | 1,184 | +55 | +4.9% | 936,100 |
2019/09/03 | 1,083 | 1,156 | 1,075 | 1,129 | +54 | +5% | 609,400 |
2019/09/02 | 1,120 | 1,123 | 1,067 | 1,075 | -35 | -3.2% | 293,100 |
2019/08/30 | 1,123 | 1,124 | 1,073 | 1,110 | +6 | +0.5% | 340,900 |
2019/08/29 | 1,144 | 1,150 | 1,095 | 1,104 | -52 | -4.5% | 420,500 |
2019/08/28 | 1,163 | 1,206 | 1,134 | 1,156 | +8 | +0.7% | 580,700 |
2019/08/27 | 1,185 | 1,190 | 1,117 | 1,148 | -18 | -1.5% | 834,800 |
2019/08/26 | 1,215 | 1,254 | 1,166 | 1,166 | -74 | -6% | 727,800 |
2019/08/23 | 1,310 | 1,341 | 1,226 | 1,240 | -70 | -5.3% | 648,900 |
2019/08/22 | 1,410 | 1,412 | 1,294 | 1,310 | -108 | -7.6% | 649,400 |
2019/08/21 | 1,464 | 1,489 | 1,392 | 1,418 | -49 | -3.3% | 353,300 |
2019/08/20 | 1,482 | 1,498 | 1,421 | 1,467 | -13 | -0.9% | 362,800 |
2019/08/19 | 1,526 | 1,585 | 1,456 | 1,480 | -46 | -3% | 806,800 |
2019/08/16 | 1,444 | 1,535 | 1,434 | 1,526 | +82 | +5.7% | 766,100 |
2019/08/15 | 1,398 | 1,464 | 1,335 | 1,444 | +30 | +2.1% | 534,800 |
2019/08/14 | 1,468 | 1,512 | 1,409 | 1,414 | -26 | -1.8% | 632,600 |
2019/08/13 | 1,420 | 1,467 | 1,344 | 1,440 | +200 | +16.1% | 1,091,800 |
2019/08/09 | 1,265 | 1,265 | 1,238 | 1,240 | -14 | -1.1% | 61,500 |
2019/08/08 | 1,240 | 1,263 | 1,236 | 1,254 | +4 | +0.3% | 92,600 |
2019/08/07 | 1,268 | 1,298 | 1,242 | 1,250 | -17 | -1.3% | 114,500 |
2019/08/06 | 1,227 | 1,291 | 1,220 | 1,267 | +16 | +1.3% | 136,500 |
2019/08/05 | 1,254 | 1,274 | 1,237 | 1,251 | -6 | -0.5% | 106,400 |
2019/08/02 | 1,230 | 1,258 | 1,216 | 1,257 | +13 | +1% | 118,400 |
2019/08/01 | 1,235 | 1,249 | 1,232 | 1,244 | -6 | -0.5% | 58,600 |
2019/07/31 | 1,247 | 1,263 | 1,239 | 1,250 | -8 | -0.6% | 61,500 |
2019/07/30 | 1,272 | 1,272 | 1,236 | 1,258 | -14 | -1.1% | 82,300 |
2019/07/29 | 1,271 | 1,283 | 1,264 | 1,272 | +1 | +0.1% | 50,400 |
2019/07/26 | 1,265 | 1,280 | 1,244 | 1,271 | +4 | +0.3% | 91,300 |
2019/07/25 | 1,244 | 1,291 | 1,238 | 1,267 | +30 | +2.4% | 214,200 |
2019/07/24 | 1,234 | 1,243 | 1,213 | 1,237 | +11 | +0.9% | 91,100 |
2019/07/23 | 1,199 | 1,239 | 1,196 | 1,226 | +22 | +1.8% | 118,100 |
2019/07/22 | 1,181 | 1,242 | 1,180 | 1,204 | +16 | +1.3% | 198,100 |
2019/07/19 | 1,195 | 1,219 | 1,183 | 1,188 | -11 | -0.9% | 92,500 |
2019/07/18 | 1,228 | 1,231 | 1,193 | 1,199 | -37 | -3% | 119,600 |
2019/07/17 | 1,260 | 1,260 | 1,186 | 1,236 | -31 | -2.4% | 242,900 |
2019/07/16 | 1,230 | 1,275 | 1,223 | 1,267 | +42 | +3.4% | 236,600 |
2019/07/12 | 1,241 | 1,244 | 1,202 | 1,225 | -26 | -2.1% | 171,200 |
2019/07/11 | 1,253 | 1,269 | 1,241 | 1,251 | -6 | -0.5% | 103,000 |
2019/07/10 | 1,211 | 1,274 | 1,198 | 1,257 | +47 | +3.9% | 241,800 |
2019/07/09 | 1,221 | 1,223 | 1,187 | 1,210 | -11 | -0.9% | 137,600 |
1251~
1300
件表示中 / 1485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 | 147,300円 | +7.5% | +10.2% | 1.70% | 13.87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 |
カネ美食品 | 317,500円 | +2.3% | +2.6% | 1.20% | 16.17倍 | 1.08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 |
やまや | 286,600円 | +3.5% | +1.5% | 1.88% | 8.40倍 | 0.96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 | 31,600円 | +1.0% | -9.0% | 0.95% | 7.50倍 | 0.61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 |
日産東HD | 43,500円 | +0.7% | -16.3% | 5.52% | 6.42倍 | 0.50倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社3社を21年統合 |
市場注目の銘柄
チャート関連のコラム