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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,377 | 1,377 | 1,355 | 1,356 | -22 | -1.6% | 52,300 |
| 2024/03/14 | 1,350 | 1,378 | 1,347 | 1,378 | +30 | +2.2% | 126,800 |
| 2024/03/13 | 1,345 | 1,352 | 1,337 | 1,348 | +13 | +1% | 119,700 |
| 2024/03/12 | 1,322 | 1,335 | 1,314 | 1,335 | +13 | +1% | 78,300 |
| 2024/03/11 | 1,316 | 1,322 | 1,307 | 1,322 | ±0 | ±0% | 57,100 |
| 2024/03/08 | 1,299 | 1,322 | 1,298 | 1,322 | +17 | +1.3% | 85,700 |
| 2024/03/07 | 1,309 | 1,313 | 1,295 | 1,305 | -2 | -0.2% | 52,100 |
| 2024/03/06 | 1,290 | 1,311 | 1,287 | 1,307 | +17 | +1.3% | 91,300 |
| 2024/03/05 | 1,279 | 1,293 | 1,267 | 1,290 | +13 | +1% | 55,600 |
| 2024/03/04 | 1,283 | 1,292 | 1,275 | 1,277 | -5 | -0.4% | 43,200 |
| 2024/03/01 | 1,290 | 1,292 | 1,276 | 1,282 | -12 | -0.9% | 39,600 |
| 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 |
351～
400
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 | 151,600円 | +6.5% | +2.5% | 1.98% | 12.09倍 | 1.43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 | 276,600円 | +2.1% | -4.5% | 2.53% | 7.77倍 | 1.15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 | 169,500円 | +7.7% | +10.6% | 0.00% | 13.17倍 | 5.10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 | 33,000円 | +5.7% | +1.3% | 1.21% | 13.28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
