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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,419 | 1,448 | 1,382 | 1,399 | -50 | -3.5% | 110,100 |
| 2025/04/03 | 1,413 | 1,457 | 1,407 | 1,449 | -20 | -1.4% | 76,300 |
| 2025/04/02 | 1,484 | 1,496 | 1,465 | 1,469 | -12 | -0.8% | 76,700 |
| 2025/04/01 | 1,509 | 1,510 | 1,479 | 1,481 | -14 | -0.9% | 55,500 |
| 2025/03/31 | 1,523 | 1,523 | 1,488 | 1,495 | -34 | -2.2% | 87,200 |
| 2025/03/28 | 1,515 | 1,550 | 1,500 | 1,529 | +14 | +0.9% | 101,100 |
| 2025/03/27 | 1,510 | 1,520 | 1,497 | 1,515 | +5 | +0.3% | 99,600 |
| 2025/03/26 | 1,492 | 1,511 | 1,483 | 1,510 | +18 | +1.2% | 106,200 |
| 2025/03/25 | 1,491 | 1,495 | 1,465 | 1,492 | +43 | +3% | 142,200 |
| 2025/03/24 | 1,451 | 1,460 | 1,442 | 1,449 | +9 | +0.6% | 35,500 |
| 2025/03/21 | 1,436 | 1,448 | 1,432 | 1,440 | +1 | +0.1% | 30,400 |
| 2025/03/19 | 1,425 | 1,440 | 1,425 | 1,439 | +14 | +1% | 28,200 |
| 2025/03/18 | 1,424 | 1,436 | 1,424 | 1,425 | +2 | +0.1% | 36,900 |
| 2025/03/17 | 1,415 | 1,426 | 1,412 | 1,423 | +19 | +1.4% | 33,600 |
| 2025/03/14 | 1,396 | 1,409 | 1,393 | 1,404 | +8 | +0.6% | 38,400 |
| 2025/03/13 | 1,385 | 1,405 | 1,381 | 1,396 | +11 | +0.8% | 39,400 |
| 2025/03/12 | 1,401 | 1,403 | 1,384 | 1,385 | -19 | -1.4% | 35,500 |
| 2025/03/11 | 1,393 | 1,404 | 1,381 | 1,404 | +3 | +0.2% | 51,400 |
| 2025/03/10 | 1,410 | 1,410 | 1,391 | 1,401 | -9 | -0.6% | 32,600 |
| 2025/03/07 | 1,394 | 1,414 | 1,386 | 1,410 | +8 | +0.6% | 47,800 |
| 2025/03/06 | 1,419 | 1,428 | 1,390 | 1,402 | +10 | +0.7% | 117,800 |
| 2025/03/05 | 1,405 | 1,405 | 1,381 | 1,392 | -10 | -0.7% | 52,200 |
| 2025/03/04 | 1,385 | 1,404 | 1,371 | 1,402 | +19 | +1.4% | 61,000 |
| 2025/03/03 | 1,376 | 1,386 | 1,371 | 1,383 | +34 | +2.5% | 48,100 |
| 2025/02/28 | 1,363 | 1,363 | 1,344 | 1,349 | -17 | -1.2% | 52,700 |
| 2025/02/27 | 1,345 | 1,367 | 1,345 | 1,366 | +21 | +1.6% | 54,200 |
| 2025/02/26 | 1,346 | 1,351 | 1,337 | 1,345 | +6 | +0.4% | 53,800 |
| 2025/02/25 | 1,321 | 1,344 | 1,317 | 1,339 | +20 | +1.5% | 58,400 |
| 2025/02/21 | 1,327 | 1,327 | 1,311 | 1,319 | -8 | -0.6% | 43,300 |
| 2025/02/20 | 1,333 | 1,337 | 1,321 | 1,327 | -9 | -0.7% | 34,500 |
| 2025/02/19 | 1,340 | 1,340 | 1,326 | 1,336 | ±0 | ±0% | 26,200 |
| 2025/02/18 | 1,328 | 1,336 | 1,320 | 1,336 | +9 | +0.7% | 32,400 |
| 2025/02/17 | 1,340 | 1,348 | 1,325 | 1,327 | -8 | -0.6% | 45,100 |
| 2025/02/14 | 1,337 | 1,338 | 1,325 | 1,335 | +1 | +0.1% | 40,300 |
| 2025/02/13 | 1,320 | 1,334 | 1,311 | 1,334 | +14 | +1.1% | 77,700 |
| 2025/02/12 | 1,339 | 1,339 | 1,312 | 1,320 | +6 | +0.5% | 79,800 |
| 2025/02/10 | 1,334 | 1,334 | 1,313 | 1,314 | -26 | -1.9% | 104,900 |
| 2025/02/07 | 1,315 | 1,349 | 1,315 | 1,340 | +25 | +1.9% | 68,500 |
| 2025/02/06 | 1,310 | 1,328 | 1,310 | 1,315 | ±0 | ±0% | 77,400 |
| 2025/02/05 | 1,319 | 1,326 | 1,310 | 1,315 | +1 | +0.1% | 101,200 |
| 2025/02/04 | 1,326 | 1,328 | 1,310 | 1,314 | -12 | -0.9% | 119,600 |
| 2025/02/03 | 1,375 | 1,375 | 1,325 | 1,326 | -56 | -4.1% | 166,400 |
| 2025/01/31 | 1,384 | 1,389 | 1,373 | 1,382 | -3 | -0.2% | 28,100 |
| 2025/01/30 | 1,381 | 1,385 | 1,364 | 1,385 | -7 | -0.5% | 68,200 |
| 2025/01/29 | 1,376 | 1,408 | 1,365 | 1,392 | +11 | +0.8% | 76,000 |
| 2025/01/28 | 1,374 | 1,408 | 1,373 | 1,381 | +27 | +2% | 122,300 |
| 2025/01/27 | 1,339 | 1,358 | 1,331 | 1,354 | +18 | +1.3% | 82,800 |
| 2025/01/24 | 1,321 | 1,344 | 1,317 | 1,336 | +25 | +1.9% | 99,300 |
| 2025/01/23 | 1,303 | 1,317 | 1,300 | 1,311 | +1 | +0.1% | 56,900 |
| 2025/01/22 | 1,310 | 1,316 | 1,300 | 1,310 | -1 | -0.1% | 82,000 |
1～
50
件表示中 / 1587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 | 139,900円 | +7.5% | +10.2% | 1.79% | 11.69倍 | 1.19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 | 141,500円 | +12.4% | +21.2% | 2.40% | 17.62倍 | 1.36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 |
| 丸善ＣＨＩ | 31,400円 | +5.7% | +1.3% | 1.27% | 12.64倍 | 0.57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 |
| ヨシックスＨＤ | 256,600円 | +6.2% | +3.1% | 1.09% | 15.42倍 | 2.43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 |
| ＭｒＭａｘＨＤ | 64,500円 | +5.4% | +27.2% | 3.57% | 8.69倍 | 0.61倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
