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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,380 | 1,401 | 1,379 | 1,383 | +4 | +0.3% | 95,500 |
| 2022/12/29 | 1,380 | 1,380 | 1,354 | 1,379 | -1 | -0.1% | 54,100 |
| 2022/12/28 | 1,409 | 1,409 | 1,361 | 1,380 | -27 | -1.9% | 104,800 |
| 2022/12/27 | 1,370 | 1,411 | 1,363 | 1,407 | +51 | +3.8% | 123,800 |
| 2022/12/26 | 1,344 | 1,361 | 1,339 | 1,356 | +18 | +1.3% | 46,700 |
| 2022/12/23 | 1,332 | 1,348 | 1,323 | 1,338 | -9 | -0.7% | 50,200 |
| 2022/12/22 | 1,309 | 1,350 | 1,308 | 1,347 | +45 | +3.5% | 61,000 |
| 2022/12/21 | 1,306 | 1,316 | 1,290 | 1,302 | -13 | -1% | 66,800 |
| 2022/12/20 | 1,350 | 1,368 | 1,302 | 1,315 | -35 | -2.6% | 137,700 |
| 2022/12/19 | 1,352 | 1,365 | 1,343 | 1,350 | -3 | -0.2% | 57,000 |
| 2022/12/16 | 1,318 | 1,353 | 1,310 | 1,353 | +24 | +1.8% | 82,200 |
| 2022/12/15 | 1,312 | 1,339 | 1,307 | 1,329 | +25 | +1.9% | 71,600 |
| 2022/12/14 | 1,325 | 1,326 | 1,298 | 1,304 | -30 | -2.2% | 67,400 |
| 2022/12/13 | 1,348 | 1,348 | 1,319 | 1,334 | -8 | -0.6% | 48,000 |
| 2022/12/12 | 1,329 | 1,359 | 1,323 | 1,342 | -3 | -0.2% | 56,400 |
| 2022/12/09 | 1,300 | 1,346 | 1,300 | 1,345 | +42 | +3.2% | 79,000 |
| 2022/12/08 | 1,315 | 1,316 | 1,295 | 1,303 | -10 | -0.8% | 68,100 |
| 2022/12/07 | 1,314 | 1,338 | 1,310 | 1,313 | -1 | -0.1% | 120,500 |
| 2022/12/06 | 1,356 | 1,365 | 1,302 | 1,314 | -56 | -4.1% | 196,700 |
| 2022/12/05 | 1,330 | 1,382 | 1,320 | 1,370 | +39 | +2.9% | 191,800 |
| 2022/12/02 | 1,330 | 1,335 | 1,299 | 1,331 | -3 | -0.2% | 118,100 |
| 2022/12/01 | 1,329 | 1,334 | 1,315 | 1,334 | +20 | +1.5% | 95,900 |
| 2022/11/30 | 1,300 | 1,327 | 1,293 | 1,314 | +7 | +0.5% | 114,000 |
| 2022/11/29 | 1,248 | 1,309 | 1,224 | 1,307 | +46 | +3.6% | 163,100 |
| 2022/11/28 | 1,283 | 1,293 | 1,260 | 1,261 | -8 | -0.6% | 83,900 |
| 2022/11/25 | 1,276 | 1,280 | 1,254 | 1,269 | -7 | -0.5% | 107,900 |
| 2022/11/24 | 1,291 | 1,294 | 1,267 | 1,276 | -1 | -0.1% | 138,600 |
| 2022/11/22 | 1,330 | 1,330 | 1,277 | 1,277 | -45 | -3.4% | 117,900 |
| 2022/11/21 | 1,350 | 1,396 | 1,312 | 1,322 | -5 | -0.4% | 248,400 |
| 2022/11/18 | 1,305 | 1,329 | 1,296 | 1,327 | +38 | +2.9% | 103,400 |
| 2022/11/17 | 1,262 | 1,304 | 1,258 | 1,289 | +13 | +1% | 87,100 |
| 2022/11/16 | 1,233 | 1,279 | 1,233 | 1,276 | +52 | +4.2% | 104,800 |
| 2022/11/15 | 1,209 | 1,236 | 1,203 | 1,224 | +15 | +1.2% | 65,600 |
| 2022/11/14 | 1,240 | 1,250 | 1,206 | 1,209 | -47 | -3.7% | 223,100 |
| 2022/11/11 | 1,289 | 1,289 | 1,243 | 1,256 | -19 | -1.5% | 259,500 |
| 2022/11/10 | 1,285 | 1,300 | 1,251 | 1,275 | -12 | -0.9% | 219,200 |
| 2022/11/09 | 1,299 | 1,310 | 1,273 | 1,287 | -37 | -2.8% | 284,300 |
| 2022/11/08 | 1,362 | 1,368 | 1,310 | 1,324 | -25 | -1.9% | 438,800 |
| 2022/11/07 | 1,263 | 1,368 | 1,263 | 1,349 | +135 | +11.1% | 611,000 |
| 2022/11/04 | 1,171 | 1,225 | 1,167 | 1,214 | +43 | +3.7% | 131,000 |
| 2022/11/02 | 1,170 | 1,180 | 1,162 | 1,171 | +1 | +0.1% | 61,400 |
| 2022/11/01 | 1,140 | 1,180 | 1,140 | 1,170 | +30 | +2.6% | 90,400 |
| 2022/10/31 | 1,148 | 1,151 | 1,120 | 1,140 | +10 | +0.9% | 78,100 |
| 2022/10/28 | 1,167 | 1,173 | 1,130 | 1,130 | -43 | -3.7% | 191,800 |
| 2022/10/27 | 1,171 | 1,181 | 1,156 | 1,173 | -15 | -1.3% | 106,000 |
| 2022/10/26 | 1,187 | 1,190 | 1,160 | 1,188 | -29 | -2.4% | 211,100 |
| 2022/10/25 | 1,226 | 1,226 | 1,179 | 1,217 | -9 | -0.7% | 157,600 |
| 2022/10/24 | 1,226 | 1,239 | 1,202 | 1,226 | +9 | +0.7% | 115,200 |
| 2022/10/21 | 1,239 | 1,265 | 1,212 | 1,217 | -6 | -0.5% | 158,100 |
| 2022/10/20 | 1,242 | 1,264 | 1,223 | 1,223 | +1 | +0.1% | 192,800 |
451～
500
件表示中 / 1485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 | 146,400円 | +7.5% | +10.2% | 1.71% | 13.79倍 | 1.43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 |
| カネ美食品 | 319,500円 | +2.3% | +2.6% | 1.19% | 16.27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 |
| やまや | 285,500円 | +3.5% | +1.5% | 1.89% | 8.37倍 | 0.96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 |
| 丸善ＣＨＩ | 31,600円 | +1.0% | -9.0% | 0.95% | 7.50倍 | 0.61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 |
| 日産東ＨＤ | 42,900円 | +0.7% | -16.3% | 5.59% | 6.33倍 | 0.49倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
