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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/04 | 1,392 | 1,402 | 1,367 | 1,367 | -25 | -1.8% | 130,700 |
| 2025/06/03 | 1,400 | 1,412 | 1,385 | 1,392 | -8 | -0.6% | 118,300 |
| 2025/06/02 | 1,421 | 1,440 | 1,386 | 1,400 | -43 | -3% | 212,600 |
| 2025/05/30 | 1,418 | 1,445 | 1,410 | 1,443 | +10 | +0.7% | 163,700 |
| 2025/05/29 | 1,446 | 1,446 | 1,428 | 1,433 | -34 | -2.3% | 378,300 |
| 2025/05/28 | 1,455 | 1,469 | 1,455 | 1,467 | +6 | +0.4% | 583,000 |
| 2025/05/27 | 1,466 | 1,466 | 1,459 | 1,461 | -1 | -0.1% | 184,300 |
| 2025/05/26 | 1,456 | 1,464 | 1,456 | 1,462 | ±0 | ±0% | 137,400 |
| 2025/05/23 | 1,465 | 1,465 | 1,454 | 1,462 | +7 | +0.5% | 84,500 |
| 2025/05/22 | 1,461 | 1,466 | 1,455 | 1,455 | -13 | -0.9% | 109,800 |
| 2025/05/21 | 1,469 | 1,474 | 1,466 | 1,468 | -1 | -0.1% | 93,100 |
| 2025/05/20 | 1,471 | 1,475 | 1,468 | 1,469 | -2 | -0.1% | 58,700 |
| 2025/05/19 | 1,470 | 1,477 | 1,466 | 1,471 | +1 | +0.1% | 79,500 |
| 2025/05/16 | 1,480 | 1,480 | 1,466 | 1,470 | -11 | -0.7% | 107,400 |
| 2025/05/15 | 1,485 | 1,485 | 1,475 | 1,481 | -8 | -0.5% | 63,600 |
| 2025/05/14 | 1,485 | 1,498 | 1,476 | 1,489 | ±0 | ±0% | 92,800 |
| 2025/05/13 | 1,498 | 1,500 | 1,487 | 1,489 | -2 | -0.1% | 102,900 |
| 2025/05/12 | 1,497 | 1,510 | 1,489 | 1,491 | +6 | +0.4% | 79,900 |
| 2025/05/09 | 1,477 | 1,497 | 1,477 | 1,485 | -1 | -0.1% | 226,600 |
| 2025/05/08 | 1,480 | 1,500 | 1,475 | 1,486 | +3 | +0.2% | 96,700 |
| 2025/05/07 | 1,475 | 1,492 | 1,472 | 1,483 | +13 | +0.9% | 79,600 |
| 2025/05/02 | 1,496 | 1,499 | 1,467 | 1,470 | -27 | -1.8% | 128,900 |
| 2025/05/01 | 1,494 | 1,501 | 1,491 | 1,497 | -6 | -0.4% | 62,800 |
| 2025/04/30 | 1,523 | 1,528 | 1,495 | 1,503 | -10 | -0.7% | 68,700 |
| 2025/04/28 | 1,520 | 1,527 | 1,506 | 1,513 | -1 | -0.1% | 92,500 |
| 2025/04/25 | 1,510 | 1,520 | 1,507 | 1,514 | ±0 | ±0% | 33,800 |
| 2025/04/24 | 1,536 | 1,536 | 1,509 | 1,514 | -26 | -1.7% | 46,900 |
| 2025/04/23 | 1,520 | 1,543 | 1,520 | 1,540 | +28 | +1.9% | 50,500 |
1～
50
件表示中 / 1649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 | 142,800円 | +7.5% | +10.2% | 1.75% | 11.93倍 | 1.21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 |
| あみやき | 143,900円 | +9.8% | +10.1% | 2.36% | 15.48倍 | 1.35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 |
| エコス | 253,000円 | +2.1% | -4.5% | 2.77% | 7.11倍 | 1.06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 |
| バロック | 80,000円 | -1.0% | - | 4.75% | 21.51倍 | 1.84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 |
| アルビス | 301,000円 | +4.0% | +8.0% | 2.33% | 15.64倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
市場注目の銘柄
チャート関連のコラム
