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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,250 | 1,272 | 1,250 | 1,250 | +3 | +0.2% | 74,200 |
| 2023/09/29 | 1,254 | 1,274 | 1,244 | 1,247 | -7 | -0.6% | 75,600 |
| 2023/09/28 | 1,263 | 1,265 | 1,252 | 1,254 | -7 | -0.6% | 43,500 |
| 2023/09/27 | 1,259 | 1,263 | 1,249 | 1,261 | +2 | +0.2% | 64,900 |
| 2023/09/26 | 1,258 | 1,265 | 1,252 | 1,259 | -1 | -0.1% | 50,000 |
| 2023/09/25 | 1,255 | 1,264 | 1,244 | 1,260 | +25 | +2% | 116,900 |
| 2023/09/22 | 1,225 | 1,243 | 1,217 | 1,235 | +8 | +0.7% | 67,000 |
| 2023/09/21 | 1,231 | 1,240 | 1,227 | 1,227 | -9 | -0.7% | 45,400 |
| 2023/09/20 | 1,250 | 1,252 | 1,236 | 1,236 | -14 | -1.1% | 33,900 |
| 2023/09/19 | 1,240 | 1,250 | 1,236 | 1,250 | +10 | +0.8% | 47,800 |
| 2023/09/15 | 1,245 | 1,249 | 1,233 | 1,240 | -2 | -0.2% | 60,100 |
| 2023/09/14 | 1,259 | 1,260 | 1,240 | 1,242 | -17 | -1.4% | 48,700 |
| 2023/09/13 | 1,250 | 1,265 | 1,250 | 1,259 | +11 | +0.9% | 70,800 |
| 2023/09/12 | 1,245 | 1,256 | 1,245 | 1,248 | +5 | +0.4% | 67,700 |
| 2023/09/11 | 1,238 | 1,243 | 1,229 | 1,243 | +13 | +1.1% | 76,000 |
| 2023/09/08 | 1,236 | 1,241 | 1,227 | 1,230 | -9 | -0.7% | 59,600 |
| 2023/09/07 | 1,233 | 1,243 | 1,230 | 1,239 | -3 | -0.2% | 71,400 |
| 2023/09/06 | 1,249 | 1,250 | 1,232 | 1,242 | -4 | -0.3% | 88,000 |
| 2023/09/05 | 1,257 | 1,257 | 1,231 | 1,246 | +8 | +0.6% | 101,700 |
| 2023/09/04 | 1,232 | 1,244 | 1,232 | 1,238 | +7 | +0.6% | 94,400 |
| 2023/09/01 | 1,210 | 1,231 | 1,209 | 1,231 | +26 | +2.2% | 111,600 |
| 2023/08/31 | 1,202 | 1,209 | 1,189 | 1,205 | ±0 | ±0% | 112,900 |
| 2023/08/30 | 1,216 | 1,216 | 1,197 | 1,205 | -5 | -0.4% | 98,900 |
| 2023/08/29 | 1,215 | 1,219 | 1,208 | 1,210 | +1 | +0.1% | 49,400 |
| 2023/08/28 | 1,225 | 1,232 | 1,199 | 1,209 | -12 | -1% | 78,500 |
| 2023/08/25 | 1,210 | 1,223 | 1,203 | 1,221 | +10 | +0.8% | 56,200 |
| 2023/08/24 | 1,220 | 1,222 | 1,207 | 1,211 | -7 | -0.6% | 32,900 |
| 2023/08/23 | 1,224 | 1,224 | 1,205 | 1,218 | -6 | -0.5% | 55,300 |
| 2023/08/22 | 1,215 | 1,224 | 1,210 | 1,224 | +11 | +0.9% | 77,400 |
| 2023/08/21 | 1,198 | 1,218 | 1,198 | 1,213 | +11 | +0.9% | 78,600 |
| 2023/08/18 | 1,217 | 1,220 | 1,197 | 1,202 | -29 | -2.4% | 118,300 |
| 2023/08/17 | 1,234 | 1,235 | 1,214 | 1,231 | -4 | -0.3% | 84,900 |
| 2023/08/16 | 1,265 | 1,273 | 1,235 | 1,235 | -34 | -2.7% | 116,800 |
| 2023/08/15 | 1,270 | 1,276 | 1,254 | 1,269 | +2 | +0.2% | 151,400 |
| 2023/08/14 | 1,252 | 1,279 | 1,252 | 1,267 | +23 | +1.8% | 196,600 |
| 2023/08/10 | 1,234 | 1,251 | 1,234 | 1,244 | +15 | +1.2% | 139,600 |
| 2023/08/09 | 1,223 | 1,241 | 1,223 | 1,229 | +6 | +0.5% | 138,800 |
| 2023/08/08 | 1,219 | 1,229 | 1,212 | 1,223 | +7 | +0.6% | 134,900 |
| 2023/08/07 | 1,196 | 1,217 | 1,193 | 1,216 | +12 | +1% | 230,300 |
| 2023/08/04 | 1,199 | 1,216 | 1,197 | 1,204 | +12 | +1% | 110,200 |
| 2023/08/03 | 1,195 | 1,203 | 1,188 | 1,192 | -3 | -0.3% | 148,500 |
| 2023/08/02 | 1,201 | 1,214 | 1,190 | 1,195 | -6 | -0.5% | 113,600 |
| 2023/08/01 | 1,197 | 1,210 | 1,197 | 1,201 | +2 | +0.2% | 83,300 |
| 2023/07/31 | 1,209 | 1,220 | 1,193 | 1,199 | -6 | -0.5% | 136,700 |
| 2023/07/28 | 1,196 | 1,211 | 1,187 | 1,205 | ±0 | ±0% | 301,900 |
| 2023/07/27 | 1,180 | 1,208 | 1,177 | 1,205 | +26 | +2.2% | 175,600 |
| 2023/07/26 | 1,171 | 1,187 | 1,167 | 1,179 | +5 | +0.4% | 119,800 |
| 2023/07/25 | 1,188 | 1,216 | 1,169 | 1,174 | -7 | -0.6% | 280,400 |
| 2023/07/24 | 1,152 | 1,200 | 1,152 | 1,181 | +43 | +3.8% | 344,600 |
| 2023/07/21 | 1,155 | 1,156 | 1,134 | 1,138 | -17 | -1.5% | 161,500 |
151～
200
件表示中 / 1370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 | 164,700円 | +9.0% | +18.4% | 1.52% | 15.51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 |
| ジョイフル | 106,600円 | +6.1% | +81.7% | 0.94% | 10.73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 |
| 日産東ＨＤ | 50,900円 | +0.7% | -16.3% | 4.72% | 7.51倍 | 0.59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 |
| やまや | 306,000円 | +3.5% | +1.5% | 1.76% | 8.97倍 | 1.03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 |
| アレンザＨＤ | 108,500円 | +5.5% | +12.7% | 3.50% | 10.92倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
