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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,499 | 1,541 | 1,499 | 1,540 | +49 | +3.3% | 157,900 |
| 2024/11/21 | 1,500 | 1,524 | 1,486 | 1,491 | -8 | -0.5% | 146,000 |
| 2024/11/20 | 1,458 | 1,507 | 1,458 | 1,499 | +41 | +2.8% | 147,200 |
| 2024/11/19 | 1,478 | 1,496 | 1,456 | 1,458 | -6 | -0.4% | 90,200 |
| 2024/11/18 | 1,426 | 1,475 | 1,412 | 1,464 | +75 | +5.4% | 218,500 |
| 2024/11/15 | 1,380 | 1,402 | 1,380 | 1,389 | +16 | +1.2% | 102,200 |
| 2024/11/14 | 1,370 | 1,395 | 1,368 | 1,373 | +3 | +0.2% | 110,900 |
| 2024/11/13 | 1,408 | 1,424 | 1,370 | 1,370 | -56 | -3.9% | 87,700 |
| 2024/11/12 | 1,395 | 1,440 | 1,386 | 1,426 | +32 | +2.3% | 124,700 |
| 2024/11/11 | 1,371 | 1,399 | 1,367 | 1,394 | +23 | +1.7% | 116,900 |
| 2024/11/08 | 1,424 | 1,436 | 1,371 | 1,371 | -50 | -3.5% | 169,100 |
| 2024/11/07 | 1,460 | 1,469 | 1,421 | 1,421 | -42 | -2.9% | 141,800 |
| 2024/11/06 | 1,472 | 1,479 | 1,457 | 1,463 | -9 | -0.6% | 73,900 |
| 2024/11/05 | 1,488 | 1,488 | 1,462 | 1,472 | -1 | -0.1% | 53,200 |
| 2024/11/01 | 1,458 | 1,477 | 1,442 | 1,473 | ±0 | ±0% | 91,500 |
| 2024/10/31 | 1,489 | 1,497 | 1,466 | 1,473 | -16 | -1.1% | 96,100 |
| 2024/10/30 | 1,480 | 1,502 | 1,472 | 1,489 | +7 | +0.5% | 138,400 |
| 2024/10/29 | 1,503 | 1,503 | 1,466 | 1,482 | -10 | -0.7% | 86,200 |
| 2024/10/28 | 1,469 | 1,504 | 1,461 | 1,492 | +16 | +1.1% | 141,000 |
| 2024/10/25 | 1,483 | 1,486 | 1,462 | 1,476 | -8 | -0.5% | 154,300 |
| 2024/10/24 | 1,463 | 1,490 | 1,440 | 1,484 | +14 | +1% | 469,100 |
| 2024/10/23 | 1,452 | 1,474 | 1,392 | 1,470 | +156 | +11.9% | 1,398,100 |
| 2024/10/22 | 1,316 | 1,323 | 1,304 | 1,314 | -6 | -0.5% | 59,700 |
| 2024/10/21 | 1,374 | 1,374 | 1,314 | 1,320 | -54 | -3.9% | 130,400 |
| 2024/10/18 | 1,384 | 1,398 | 1,366 | 1,374 | -1 | -0.1% | 49,700 |
| 2024/10/17 | 1,400 | 1,408 | 1,370 | 1,375 | -21 | -1.5% | 82,400 |
| 2024/10/16 | 1,366 | 1,409 | 1,366 | 1,396 | +2 | +0.1% | 100,400 |
| 2024/10/15 | 1,373 | 1,400 | 1,356 | 1,394 | +43 | +3.2% | 124,300 |
| 2024/10/11 | 1,380 | 1,380 | 1,344 | 1,351 | -27 | -2% | 80,700 |
| 2024/10/10 | 1,390 | 1,390 | 1,361 | 1,378 | -17 | -1.2% | 41,500 |
| 2024/10/09 | 1,392 | 1,400 | 1,385 | 1,395 | +16 | +1.2% | 26,900 |
| 2024/10/08 | 1,393 | 1,400 | 1,372 | 1,379 | -14 | -1% | 44,100 |
| 2024/10/07 | 1,407 | 1,413 | 1,391 | 1,393 | -11 | -0.8% | 69,000 |
| 2024/10/04 | 1,393 | 1,407 | 1,389 | 1,404 | +27 | +2% | 81,700 |
| 2024/10/03 | 1,390 | 1,397 | 1,377 | 1,377 | ±0 | ±0% | 32,800 |
| 2024/10/02 | 1,372 | 1,386 | 1,356 | 1,377 | +1 | +0.1% | 63,600 |
| 2024/10/01 | 1,370 | 1,379 | 1,359 | 1,376 | +13 | +1% | 26,300 |
| 2024/09/30 | 1,358 | 1,380 | 1,353 | 1,363 | -14 | -1% | 55,600 |
| 2024/09/27 | 1,390 | 1,390 | 1,369 | 1,377 | +5 | +0.4% | 50,100 |
| 2024/09/26 | 1,332 | 1,373 | 1,332 | 1,372 | +41 | +3.1% | 82,600 |
| 2024/09/25 | 1,350 | 1,350 | 1,331 | 1,331 | -5 | -0.4% | 51,600 |
| 2024/09/24 | 1,340 | 1,348 | 1,336 | 1,336 | +1 | +0.1% | 29,800 |
| 2024/09/20 | 1,331 | 1,338 | 1,324 | 1,335 | +12 | +0.9% | 28,900 |
| 2024/09/19 | 1,323 | 1,334 | 1,317 | 1,323 | +8 | +0.6% | 34,100 |
| 2024/09/18 | 1,318 | 1,320 | 1,301 | 1,315 | +4 | +0.3% | 18,800 |
| 2024/09/17 | 1,301 | 1,314 | 1,301 | 1,311 | +19 | +1.5% | 32,900 |
| 2024/09/13 | 1,298 | 1,306 | 1,288 | 1,292 | -13 | -1% | 38,900 |
| 2024/09/12 | 1,289 | 1,308 | 1,289 | 1,305 | +34 | +2.7% | 40,700 |
| 2024/09/11 | 1,297 | 1,297 | 1,268 | 1,271 | -26 | -2% | 60,700 |
| 2024/09/10 | 1,305 | 1,308 | 1,294 | 1,297 | +5 | +0.4% | 42,400 |
1～
50
件表示中 / 1500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 | 154,000円 | +7.5% | +10.2% | 1.62% | 14.50倍 | 1.50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 |
| ヨシックスＨＤ | 311,500円 | +6.2% | +3.1% | 0.90% | 18.72倍 | 2.96倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| カネ美食品 | 320,500円 | +2.3% | +2.6% | 1.19% | 16.32倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
| トレファク | 128,500円 | +21.5% | +20.0% | 2.65% | 11.06倍 | 3.25倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| やまや | 285,900円 | +3.5% | +1.5% | 1.89% | 8.38倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
