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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/19 | 1,230 | 1,269 | 1,221 | 1,222 | -3 | -0.2% | 297,500 |
| 2022/10/18 | 1,151 | 1,225 | 1,151 | 1,225 | +78 | +6.8% | 226,100 |
| 2022/10/17 | 1,205 | 1,205 | 1,145 | 1,147 | -54 | -4.5% | 212,200 |
| 2022/10/14 | 1,147 | 1,249 | 1,137 | 1,201 | +84 | +7.5% | 812,000 |
| 2022/10/13 | 1,080 | 1,128 | 1,071 | 1,117 | +45 | +4.2% | 231,400 |
| 2022/10/12 | 1,088 | 1,092 | 1,061 | 1,072 | -24 | -2.2% | 138,400 |
| 2022/10/11 | 1,126 | 1,126 | 1,072 | 1,096 | -48 | -4.2% | 165,800 |
| 2022/10/07 | 1,142 | 1,157 | 1,137 | 1,144 | -17 | -1.5% | 46,900 |
| 2022/10/06 | 1,126 | 1,162 | 1,126 | 1,161 | +35 | +3.1% | 71,500 |
| 2022/10/05 | 1,157 | 1,164 | 1,119 | 1,126 | -31 | -2.7% | 68,200 |
| 2022/10/04 | 1,117 | 1,163 | 1,117 | 1,157 | +45 | +4% | 116,200 |
| 2022/10/03 | 1,113 | 1,115 | 1,098 | 1,112 | -5 | -0.4% | 78,700 |
| 2022/09/30 | 1,110 | 1,119 | 1,101 | 1,117 | +4 | +0.4% | 90,800 |
| 2022/09/29 | 1,095 | 1,114 | 1,093 | 1,113 | +17 | +1.6% | 100,200 |
| 2022/09/28 | 1,071 | 1,099 | 1,070 | 1,096 | +25 | +2.3% | 122,300 |
| 2022/09/27 | 1,060 | 1,075 | 1,044 | 1,071 | +13 | +1.2% | 81,900 |
| 2022/09/26 | 1,048 | 1,058 | 1,038 | 1,058 | +22 | +2.1% | 97,900 |
| 2022/09/22 | 1,030 | 1,040 | 1,020 | 1,036 | +3 | +0.3% | 38,500 |
| 2022/09/21 | 1,040 | 1,041 | 1,032 | 1,033 | -9 | -0.9% | 17,200 |
| 2022/09/20 | 1,035 | 1,048 | 1,030 | 1,042 | +10 | +1% | 35,300 |
| 2022/09/16 | 1,041 | 1,045 | 1,032 | 1,032 | -3 | -0.3% | 19,800 |
| 2022/09/15 | 1,040 | 1,040 | 1,032 | 1,035 | -5 | -0.5% | 17,600 |
| 2022/09/14 | 1,033 | 1,043 | 1,029 | 1,040 | +2 | +0.2% | 33,700 |
| 2022/09/13 | 1,045 | 1,045 | 1,035 | 1,038 | -6 | -0.6% | 27,800 |
| 2022/09/12 | 1,040 | 1,048 | 1,034 | 1,044 | +16 | +1.6% | 69,000 |
| 2022/09/09 | 1,027 | 1,034 | 1,009 | 1,028 | +1 | +0.1% | 70,900 |
| 2022/09/08 | 1,020 | 1,031 | 1,017 | 1,027 | +18 | +1.8% | 56,900 |
| 2022/09/07 | 1,009 | 1,015 | 1,004 | 1,009 | -7 | -0.7% | 42,200 |
| 2022/09/06 | 1,005 | 1,027 | 1,000 | 1,016 | +18 | +1.8% | 65,800 |
| 2022/09/05 | 1,000 | 1,000 | 994 | 998 | -4 | -0.4% | 25,900 |
| 2022/09/02 | 1,009 | 1,009 | 996 | 1,002 | +1 | +0.1% | 42,700 |
| 2022/09/01 | 1,010 | 1,011 | 1,001 | 1,001 | -14 | -1.4% | 36,900 |
| 2022/08/31 | 1,020 | 1,021 | 1,009 | 1,015 | -9 | -0.9% | 40,500 |
| 2022/08/30 | 1,011 | 1,024 | 1,011 | 1,024 | +13 | +1.3% | 33,600 |
| 2022/08/29 | 1,003 | 1,013 | 1,003 | 1,011 | -2 | -0.2% | 43,400 |
501～
550
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 | 150,400円 | +7.5% | +10.2% | 1.66% | 14.16倍 | 1.46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 | 322,000円 | +2.3% | +2.6% | 1.18% | 16.40倍 | 1.10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 | 127,500円 | +21.5% | +20.0% | 2.67% | 10.97倍 | 3.22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 | 286,300円 | +3.5% | +1.5% | 1.89% | 8.39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
