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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,621 | 1,656 | 1,620 | 1,642 | +18 | +1.1% | 100,100 |
| 2024/05/17 | 1,629 | 1,641 | 1,608 | 1,624 | -23 | -1.4% | 112,800 |
| 2024/05/16 | 1,651 | 1,663 | 1,637 | 1,647 | -2 | -0.1% | 92,500 |
| 2024/05/15 | 1,689 | 1,695 | 1,648 | 1,649 | -42 | -2.5% | 133,800 |
| 2024/05/14 | 1,697 | 1,705 | 1,678 | 1,691 | -5 | -0.3% | 80,900 |
| 2024/05/13 | 1,670 | 1,707 | 1,667 | 1,696 | +19 | +1.1% | 106,300 |
| 2024/05/10 | 1,696 | 1,708 | 1,665 | 1,677 | -11 | -0.7% | 213,300 |
| 2024/05/09 | 1,744 | 1,749 | 1,678 | 1,688 | -53 | -3% | 250,000 |
| 2024/05/08 | 1,779 | 1,789 | 1,741 | 1,741 | -49 | -2.7% | 140,500 |
| 2024/05/07 | 1,725 | 1,793 | 1,725 | 1,790 | +75 | +4.4% | 166,200 |
| 2024/05/02 | 1,734 | 1,756 | 1,711 | 1,715 | -12 | -0.7% | 179,200 |
| 2024/05/01 | 1,707 | 1,747 | 1,698 | 1,727 | +21 | +1.2% | 171,100 |
| 2024/04/30 | 1,680 | 1,710 | 1,673 | 1,706 | +34 | +2% | 201,900 |
| 2024/04/26 | 1,658 | 1,694 | 1,645 | 1,672 | +13 | +0.8% | 317,800 |
| 2024/04/25 | 1,740 | 1,748 | 1,648 | 1,659 | -65 | -3.8% | 279,800 |
| 2024/04/24 | 1,769 | 1,770 | 1,711 | 1,724 | -5 | -0.3% | 246,700 |
| 2024/04/23 | 1,720 | 1,750 | 1,693 | 1,729 | +13 | +0.8% | 273,100 |
| 2024/04/22 | 1,647 | 1,717 | 1,644 | 1,716 | +85 | +5.2% | 283,800 |
| 2024/04/19 | 1,654 | 1,657 | 1,617 | 1,631 | -29 | -1.7% | 211,800 |
| 2024/04/18 | 1,590 | 1,665 | 1,577 | 1,660 | +98 | +6.3% | 293,000 |
| 2024/04/17 | 1,525 | 1,576 | 1,521 | 1,562 | +57 | +3.8% | 183,000 |
| 2024/04/16 | 1,561 | 1,561 | 1,501 | 1,505 | -113 | -7% | 206,800 |
| 2024/04/15 | 1,502 | 1,618 | 1,497 | 1,618 | +105 | +6.9% | 276,100 |
| 2024/04/12 | 1,586 | 1,589 | 1,461 | 1,513 | +7 | +0.5% | 473,000 |
| 2024/04/11 | 1,495 | 1,521 | 1,491 | 1,506 | +25 | +1.7% | 203,600 |
| 2024/04/10 | 1,460 | 1,485 | 1,458 | 1,481 | +26 | +1.8% | 83,200 |
| 2024/04/09 | 1,440 | 1,461 | 1,433 | 1,455 | -9 | -0.6% | 87,400 |
| 2024/04/08 | 1,454 | 1,465 | 1,450 | 1,464 | +31 | +2.2% | 147,600 |
| 2024/04/05 | 1,428 | 1,433 | 1,410 | 1,433 | -19 | -1.3% | 72,200 |
| 2024/04/04 | 1,459 | 1,469 | 1,448 | 1,452 | +6 | +0.4% | 86,400 |
| 2024/04/03 | 1,411 | 1,454 | 1,405 | 1,446 | +34 | +2.4% | 90,600 |
| 2024/04/02 | 1,490 | 1,490 | 1,401 | 1,412 | -85 | -5.7% | 160,200 |
| 2024/04/01 | 1,497 | 1,509 | 1,493 | 1,497 | +12 | +0.8% | 115,700 |
| 2024/03/29 | 1,454 | 1,489 | 1,452 | 1,485 | +41 | +2.8% | 103,800 |
| 2024/03/28 | 1,434 | 1,453 | 1,434 | 1,444 | +14 | +1% | 149,300 |
| 2024/03/27 | 1,434 | 1,439 | 1,423 | 1,430 | +5 | +0.4% | 71,100 |
| 2024/03/26 | 1,430 | 1,431 | 1,413 | 1,425 | -2 | -0.1% | 79,500 |
| 2024/03/25 | 1,410 | 1,434 | 1,408 | 1,427 | +17 | +1.2% | 81,600 |
| 2024/03/22 | 1,397 | 1,417 | 1,397 | 1,410 | +13 | +0.9% | 116,800 |
| 2024/03/21 | 1,390 | 1,406 | 1,389 | 1,397 | +27 | +2% | 138,500 |
| 2024/03/19 | 1,375 | 1,381 | 1,365 | 1,370 | -5 | -0.4% | 50,500 |
| 2024/03/18 | 1,360 | 1,376 | 1,358 | 1,375 | +19 | +1.4% | 43,400 |
| 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 |
1～
50
件表示中 / 1372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 | 164,200円 | +9.0% | +18.4% | 1.52% | 15.46倍 | 1.69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 |
| 魚 力 | 237,400円 | +3.5% | -9.8% | 2.19% | 27.84倍 | 1.92倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 106,900円 | +6.1% | +81.7% | 0.94% | 10.76倍 | 3.58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 | 311,000円 | +3.5% | +1.5% | 1.74% | 9.11倍 | 1.05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 | 109,500円 | +5.5% | +12.7% | 3.47% | 11.02倍 | 1.11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
