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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,318 | 1,320 | 1,301 | 1,315 | +4 | +0.3% | 18,800 |
| 2024/09/17 | 1,301 | 1,314 | 1,301 | 1,311 | +19 | +1.5% | 32,900 |
| 2024/09/13 | 1,298 | 1,306 | 1,288 | 1,292 | -13 | -1% | 38,900 |
| 2024/09/12 | 1,289 | 1,308 | 1,289 | 1,305 | +34 | +2.7% | 40,700 |
| 2024/09/11 | 1,297 | 1,297 | 1,268 | 1,271 | -26 | -2% | 60,700 |
| 2024/09/10 | 1,305 | 1,308 | 1,294 | 1,297 | +5 | +0.4% | 42,400 |
| 2024/09/09 | 1,296 | 1,298 | 1,274 | 1,292 | -10 | -0.8% | 51,600 |
| 2024/09/06 | 1,313 | 1,320 | 1,301 | 1,302 | -18 | -1.4% | 46,200 |
| 2024/09/05 | 1,316 | 1,328 | 1,307 | 1,320 | +4 | +0.3% | 37,500 |
| 2024/09/04 | 1,324 | 1,335 | 1,306 | 1,316 | -23 | -1.7% | 59,800 |
| 2024/09/03 | 1,335 | 1,348 | 1,334 | 1,339 | +2 | +0.1% | 29,100 |
| 2024/09/02 | 1,347 | 1,350 | 1,325 | 1,337 | -15 | -1.1% | 50,300 |
| 2024/08/30 | 1,346 | 1,352 | 1,339 | 1,352 | +6 | +0.4% | 17,900 |
| 2024/08/29 | 1,356 | 1,361 | 1,337 | 1,346 | -17 | -1.2% | 36,100 |
| 2024/08/28 | 1,347 | 1,365 | 1,346 | 1,363 | +6 | +0.4% | 33,900 |
| 2024/08/27 | 1,350 | 1,364 | 1,345 | 1,357 | +4 | +0.3% | 42,900 |
| 2024/08/26 | 1,351 | 1,354 | 1,343 | 1,353 | +5 | +0.4% | 35,800 |
| 2024/08/23 | 1,348 | 1,354 | 1,332 | 1,348 | +8 | +0.6% | 36,200 |
| 2024/08/22 | 1,354 | 1,355 | 1,334 | 1,340 | -14 | -1% | 36,100 |
| 2024/08/21 | 1,328 | 1,354 | 1,327 | 1,354 | +21 | +1.6% | 57,900 |
| 2024/08/20 | 1,318 | 1,334 | 1,315 | 1,333 | +29 | +2.2% | 41,000 |
| 2024/08/19 | 1,328 | 1,328 | 1,299 | 1,304 | -26 | -2% | 58,100 |
| 2024/08/16 | 1,313 | 1,335 | 1,311 | 1,330 | +30 | +2.3% | 77,500 |
| 2024/08/15 | 1,293 | 1,311 | 1,290 | 1,300 | +16 | +1.2% | 66,700 |
| 2024/08/14 | 1,286 | 1,290 | 1,267 | 1,284 | -1 | -0.1% | 51,800 |
| 2024/08/13 | 1,264 | 1,291 | 1,264 | 1,285 | +21 | +1.7% | 55,500 |
| 2024/08/09 | 1,272 | 1,287 | 1,240 | 1,264 | +18 | +1.4% | 90,200 |
| 2024/08/08 | 1,244 | 1,269 | 1,238 | 1,246 | -6 | -0.5% | 78,800 |
| 2024/08/07 | 1,244 | 1,280 | 1,240 | 1,252 | -22 | -1.7% | 101,800 |
| 2024/08/06 | 1,260 | 1,296 | 1,239 | 1,274 | +104 | +8.9% | 143,600 |
| 2024/08/05 | 1,250 | 1,260 | 1,105 | 1,170 | -120 | -9.3% | 294,700 |
| 2024/08/02 | 1,318 | 1,326 | 1,290 | 1,290 | -45 | -3.4% | 187,900 |
| 2024/08/01 | 1,358 | 1,366 | 1,322 | 1,335 | -36 | -2.6% | 131,300 |
| 2024/07/31 | 1,364 | 1,371 | 1,359 | 1,371 | +1 | +0.1% | 63,900 |
| 2024/07/30 | 1,373 | 1,383 | 1,355 | 1,370 | -20 | -1.4% | 192,600 |
| 2024/07/29 | 1,349 | 1,394 | 1,345 | 1,390 | +60 | +4.5% | 140,500 |
| 2024/07/26 | 1,370 | 1,372 | 1,330 | 1,330 | -40 | -2.9% | 143,600 |
| 2024/07/25 | 1,351 | 1,379 | 1,342 | 1,370 | +18 | +1.3% | 190,200 |
| 2024/07/24 | 1,368 | 1,378 | 1,352 | 1,352 | -17 | -1.2% | 101,800 |
| 2024/07/23 | 1,371 | 1,379 | 1,360 | 1,369 | -1 | -0.1% | 93,000 |
| 2024/07/22 | 1,373 | 1,378 | 1,361 | 1,370 | -3 | -0.2% | 96,100 |
| 2024/07/19 | 1,402 | 1,403 | 1,365 | 1,373 | -34 | -2.4% | 269,000 |
| 2024/07/18 | 1,415 | 1,433 | 1,399 | 1,407 | -3 | -0.2% | 196,800 |
| 2024/07/17 | 1,414 | 1,422 | 1,395 | 1,410 | +9 | +0.6% | 238,800 |
| 2024/07/16 | 1,426 | 1,427 | 1,401 | 1,401 | -25 | -1.8% | 241,400 |
| 2024/07/12 | 1,424 | 1,444 | 1,422 | 1,426 | -17 | -1.2% | 170,400 |
| 2024/07/11 | 1,450 | 1,450 | 1,414 | 1,443 | ±0 | ±0% | 225,900 |
| 2024/07/10 | 1,469 | 1,483 | 1,435 | 1,443 | -25 | -1.7% | 226,900 |
| 2024/07/09 | 1,451 | 1,474 | 1,439 | 1,468 | +23 | +1.6% | 192,700 |
| 2024/07/08 | 1,461 | 1,471 | 1,445 | 1,445 | -6 | -0.4% | 285,600 |
151～
200
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
