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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,202 | 1,209 | 1,189 | 1,205 | ±0 | ±0% | 112,900 |
| 2023/08/30 | 1,216 | 1,216 | 1,197 | 1,205 | -5 | -0.4% | 98,900 |
| 2023/08/29 | 1,215 | 1,219 | 1,208 | 1,210 | +1 | +0.1% | 49,400 |
| 2023/08/28 | 1,225 | 1,232 | 1,199 | 1,209 | -12 | -1% | 78,500 |
| 2023/08/25 | 1,210 | 1,223 | 1,203 | 1,221 | +10 | +0.8% | 56,200 |
| 2023/08/24 | 1,220 | 1,222 | 1,207 | 1,211 | -7 | -0.6% | 32,900 |
| 2023/08/23 | 1,224 | 1,224 | 1,205 | 1,218 | -6 | -0.5% | 55,300 |
| 2023/08/22 | 1,215 | 1,224 | 1,210 | 1,224 | +11 | +0.9% | 77,400 |
| 2023/08/21 | 1,198 | 1,218 | 1,198 | 1,213 | +11 | +0.9% | 78,600 |
| 2023/08/18 | 1,217 | 1,220 | 1,197 | 1,202 | -29 | -2.4% | 118,300 |
| 2023/08/17 | 1,234 | 1,235 | 1,214 | 1,231 | -4 | -0.3% | 84,900 |
| 2023/08/16 | 1,265 | 1,273 | 1,235 | 1,235 | -34 | -2.7% | 116,800 |
| 2023/08/15 | 1,270 | 1,276 | 1,254 | 1,269 | +2 | +0.2% | 151,400 |
| 2023/08/14 | 1,252 | 1,279 | 1,252 | 1,267 | +23 | +1.8% | 196,600 |
| 2023/08/10 | 1,234 | 1,251 | 1,234 | 1,244 | +15 | +1.2% | 139,600 |
| 2023/08/09 | 1,223 | 1,241 | 1,223 | 1,229 | +6 | +0.5% | 138,800 |
| 2023/08/08 | 1,219 | 1,229 | 1,212 | 1,223 | +7 | +0.6% | 134,900 |
| 2023/08/07 | 1,196 | 1,217 | 1,193 | 1,216 | +12 | +1% | 230,300 |
| 2023/08/04 | 1,199 | 1,216 | 1,197 | 1,204 | +12 | +1% | 110,200 |
| 2023/08/03 | 1,195 | 1,203 | 1,188 | 1,192 | -3 | -0.3% | 148,500 |
| 2023/08/02 | 1,201 | 1,214 | 1,190 | 1,195 | -6 | -0.5% | 113,600 |
| 2023/08/01 | 1,197 | 1,210 | 1,197 | 1,201 | +2 | +0.2% | 83,300 |
| 2023/07/31 | 1,209 | 1,220 | 1,193 | 1,199 | -6 | -0.5% | 136,700 |
| 2023/07/28 | 1,196 | 1,211 | 1,187 | 1,205 | ±0 | ±0% | 301,900 |
| 2023/07/27 | 1,180 | 1,208 | 1,177 | 1,205 | +26 | +2.2% | 175,600 |
| 2023/07/26 | 1,171 | 1,187 | 1,167 | 1,179 | +5 | +0.4% | 119,800 |
| 2023/07/25 | 1,188 | 1,216 | 1,169 | 1,174 | -7 | -0.6% | 280,400 |
| 2023/07/24 | 1,152 | 1,200 | 1,152 | 1,181 | +43 | +3.8% | 344,600 |
| 2023/07/21 | 1,155 | 1,156 | 1,134 | 1,138 | -17 | -1.5% | 161,500 |
| 2023/07/20 | 1,151 | 1,165 | 1,149 | 1,155 | ±0 | ±0% | 92,000 |
| 2023/07/19 | 1,160 | 1,164 | 1,148 | 1,155 | ±0 | ±0% | 129,700 |
| 2023/07/18 | 1,164 | 1,173 | 1,149 | 1,155 | -5 | -0.4% | 140,400 |
| 2023/07/14 | 1,182 | 1,186 | 1,155 | 1,160 | -21 | -1.8% | 294,600 |
| 2023/07/13 | 1,190 | 1,190 | 1,163 | 1,181 | -20 | -1.7% | 420,700 |
| 2023/07/12 | 1,196 | 1,222 | 1,177 | 1,201 | +7 | +0.6% | 561,400 |
| 2023/07/11 | 1,189 | 1,235 | 1,187 | 1,194 | -126 | -9.5% | 1,673,900 |
| 2023/07/10 | 1,274 | 1,327 | 1,269 | 1,320 | +54 | +4.3% | 997,400 |
| 2023/07/07 | 1,254 | 1,272 | 1,243 | 1,266 | +12 | +1% | 243,100 |
| 2023/07/06 | 1,255 | 1,259 | 1,239 | 1,254 | -3 | -0.2% | 125,200 |
| 2023/07/05 | 1,272 | 1,290 | 1,254 | 1,257 | +3 | +0.2% | 242,300 |
| 2023/07/04 | 1,245 | 1,262 | 1,241 | 1,254 | +4 | +0.3% | 108,600 |
| 2023/07/03 | 1,241 | 1,253 | 1,240 | 1,250 | +19 | +1.5% | 78,800 |
| 2023/06/30 | 1,231 | 1,239 | 1,221 | 1,231 | ±0 | ±0% | 115,000 |
| 2023/06/29 | 1,235 | 1,244 | 1,227 | 1,231 | -6 | -0.5% | 120,600 |
| 2023/06/28 | 1,250 | 1,252 | 1,233 | 1,237 | -13 | -1% | 131,600 |
| 2023/06/27 | 1,250 | 1,251 | 1,241 | 1,250 | -2 | -0.2% | 56,700 |
| 2023/06/26 | 1,254 | 1,257 | 1,238 | 1,252 | -2 | -0.2% | 48,600 |
| 2023/06/23 | 1,279 | 1,279 | 1,247 | 1,254 | -18 | -1.4% | 84,300 |
| 2023/06/22 | 1,281 | 1,281 | 1,272 | 1,272 | -5 | -0.4% | 59,000 |
| 2023/06/21 | 1,271 | 1,284 | 1,269 | 1,277 | +2 | +0.2% | 59,900 |
451～
500
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
