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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,493 | 1,497 | 1,481 | 1,492 | -1 | -0.1% | 32,800 |
| 2025/08/14 | 1,486 | 1,496 | 1,475 | 1,493 | ±0 | ±0% | 44,400 |
| 2025/08/13 | 1,487 | 1,500 | 1,477 | 1,493 | +8 | +0.5% | 67,500 |
| 2025/08/12 | 1,500 | 1,500 | 1,484 | 1,485 | -15 | -1% | 74,600 |
| 2025/08/08 | 1,485 | 1,504 | 1,485 | 1,500 | +9 | +0.6% | 92,400 |
| 2025/08/07 | 1,480 | 1,493 | 1,480 | 1,491 | +10 | +0.7% | 68,500 |
| 2025/08/06 | 1,475 | 1,482 | 1,464 | 1,481 | +12 | +0.8% | 68,600 |
| 2025/08/05 | 1,479 | 1,479 | 1,462 | 1,469 | -1 | -0.1% | 56,300 |
| 2025/08/04 | 1,447 | 1,479 | 1,445 | 1,470 | +18 | +1.2% | 74,100 |
| 2025/08/01 | 1,435 | 1,467 | 1,435 | 1,452 | +12 | +0.8% | 56,500 |
| 2025/07/31 | 1,433 | 1,449 | 1,433 | 1,440 | ±0 | ±0% | 66,200 |
| 2025/07/30 | 1,449 | 1,449 | 1,433 | 1,440 | -11 | -0.8% | 43,500 |
| 2025/07/29 | 1,422 | 1,452 | 1,417 | 1,451 | +27 | +1.9% | 77,700 |
| 2025/07/28 | 1,421 | 1,437 | 1,413 | 1,424 | +1 | +0.1% | 55,100 |
| 2025/07/25 | 1,415 | 1,439 | 1,415 | 1,423 | +17 | +1.2% | 94,100 |
| 2025/07/24 | 1,406 | 1,414 | 1,402 | 1,406 | +3 | +0.2% | 45,700 |
| 2025/07/23 | 1,397 | 1,407 | 1,389 | 1,403 | +10 | +0.7% | 88,200 |
| 2025/07/22 | 1,400 | 1,415 | 1,390 | 1,393 | -7 | -0.5% | 64,700 |
| 2025/07/18 | 1,429 | 1,429 | 1,398 | 1,400 | -17 | -1.2% | 57,400 |
| 2025/07/17 | 1,422 | 1,426 | 1,414 | 1,417 | -5 | -0.4% | 52,000 |
| 2025/07/16 | 1,436 | 1,450 | 1,411 | 1,422 | -17 | -1.2% | 89,700 |
| 2025/07/15 | 1,448 | 1,460 | 1,438 | 1,439 | -14 | -1% | 77,600 |
| 2025/07/14 | 1,485 | 1,490 | 1,440 | 1,453 | -29 | -2% | 142,800 |
| 2025/07/11 | 1,470 | 1,538 | 1,450 | 1,482 | +64 | +4.5% | 712,000 |
| 2025/07/10 | 1,426 | 1,437 | 1,410 | 1,418 | -7 | -0.5% | 191,800 |
| 2025/07/09 | 1,422 | 1,434 | 1,415 | 1,425 | ±0 | ±0% | 92,600 |
| 2025/07/08 | 1,418 | 1,429 | 1,413 | 1,425 | +13 | +0.9% | 91,200 |
| 2025/07/07 | 1,425 | 1,429 | 1,410 | 1,412 | -16 | -1.1% | 67,800 |
| 2025/07/04 | 1,437 | 1,437 | 1,421 | 1,428 | +5 | +0.4% | 64,000 |
| 2025/07/03 | 1,422 | 1,430 | 1,419 | 1,423 | +1 | +0.1% | 49,900 |
| 2025/07/02 | 1,410 | 1,430 | 1,407 | 1,422 | +10 | +0.7% | 60,500 |
| 2025/07/01 | 1,415 | 1,420 | 1,410 | 1,412 | -3 | -0.2% | 34,700 |
| 2025/06/30 | 1,405 | 1,421 | 1,405 | 1,415 | +11 | +0.8% | 74,900 |
| 2025/06/27 | 1,395 | 1,405 | 1,394 | 1,404 | +4 | +0.3% | 52,200 |
| 2025/06/26 | 1,385 | 1,400 | 1,385 | 1,400 | +12 | +0.9% | 39,600 |
| 2025/06/25 | 1,392 | 1,392 | 1,378 | 1,388 | -11 | -0.8% | 38,700 |
| 2025/06/24 | 1,404 | 1,404 | 1,393 | 1,399 | -1 | -0.1% | 24,700 |
| 2025/06/23 | 1,400 | 1,410 | 1,395 | 1,400 | -6 | -0.4% | 27,100 |
| 2025/06/20 | 1,415 | 1,417 | 1,397 | 1,406 | -14 | -1% | 70,500 |
| 2025/06/19 | 1,398 | 1,420 | 1,398 | 1,420 | +25 | +1.8% | 76,100 |
| 2025/06/18 | 1,385 | 1,400 | 1,382 | 1,395 | +12 | +0.9% | 40,300 |
| 2025/06/17 | 1,375 | 1,388 | 1,374 | 1,383 | +6 | +0.4% | 55,800 |
| 2025/06/16 | 1,370 | 1,385 | 1,368 | 1,377 | +7 | +0.5% | 37,600 |
| 2025/06/13 | 1,376 | 1,382 | 1,369 | 1,370 | -9 | -0.7% | 50,700 |
| 2025/06/12 | 1,383 | 1,384 | 1,367 | 1,379 | -10 | -0.7% | 68,100 |
| 2025/06/11 | 1,387 | 1,396 | 1,381 | 1,389 | +4 | +0.3% | 61,400 |
| 2025/06/10 | 1,380 | 1,408 | 1,376 | 1,385 | +7 | +0.5% | 82,600 |
| 2025/06/09 | 1,387 | 1,389 | 1,369 | 1,378 | -9 | -0.6% | 74,500 |
| 2025/06/06 | 1,379 | 1,398 | 1,376 | 1,387 | +12 | +0.9% | 64,300 |
| 2025/06/05 | 1,369 | 1,390 | 1,369 | 1,375 | +8 | +0.6% | 113,700 |
1～
50
件表示中 / 1677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 | 149,200円 | +6.5% | +2.5% | 2.01% | 11.90倍 | 1.41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 |
| ＤＤグループ | 169,600円 | +7.7% | +10.6% | 0.00% | 13.19倍 | 5.11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 |
| エコス | 267,000円 | +2.1% | -4.5% | 2.62% | 7.50倍 | 1.12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 |
| 丸善ＣＨＩ | 32,800円 | +5.7% | +1.3% | 1.22% | 13.20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 |
| バロック | 79,700円 | -1.0% | - | 4.77% | 21.43倍 | 1.83倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
市場注目の銘柄
チャート関連のコラム
