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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 999 | 1,003 | 991 | 991 | -6 | -0.6% | 36,700 |
| 2022/08/03 | 1,007 | 1,007 | 995 | 997 | +5 | +0.5% | 34,300 |
| 2022/08/02 | 1,008 | 1,008 | 992 | 992 | -13 | -1.3% | 29,700 |
| 2022/08/01 | 1,008 | 1,008 | 997 | 1,005 | +1 | +0.1% | 26,600 |
| 2022/07/29 | 1,000 | 1,010 | 1,000 | 1,004 | -4 | -0.4% | 39,600 |
| 2022/07/28 | 990 | 1,009 | 988 | 1,008 | +18 | +1.8% | 91,100 |
| 2022/07/27 | 997 | 997 | 988 | 990 | -2 | -0.2% | 25,200 |
| 2022/07/26 | 994 | 995 | 989 | 992 | -2 | -0.2% | 35,200 |
| 2022/07/25 | 991 | 997 | 988 | 994 | +1 | +0.1% | 42,200 |
| 2022/07/22 | 988 | 996 | 984 | 993 | +5 | +0.5% | 35,500 |
| 2022/07/21 | 989 | 992 | 982 | 988 | -4 | -0.4% | 51,200 |
| 2022/07/20 | 1,000 | 1,000 | 991 | 992 | -5 | -0.5% | 39,000 |
| 2022/07/19 | 994 | 999 | 991 | 997 | +6 | +0.6% | 32,600 |
| 2022/07/15 | 991 | 999 | 986 | 991 | -7 | -0.7% | 40,600 |
| 2022/07/14 | 998 | 999 | 983 | 998 | ±0 | ±0% | 87,500 |
| 2022/07/13 | 1,000 | 1,004 | 995 | 998 | ±0 | ±0% | 64,200 |
| 2022/07/12 | 994 | 1,014 | 987 | 998 | -42 | -4% | 149,400 |
| 2022/07/11 | 1,008 | 1,049 | 1,008 | 1,040 | +36 | +3.6% | 299,500 |
| 2022/07/08 | 1,013 | 1,022 | 1,004 | 1,004 | -10 | -1% | 70,600 |
| 2022/07/07 | 1,023 | 1,023 | 1,014 | 1,014 | -7 | -0.7% | 55,100 |
| 2022/07/06 | 1,008 | 1,022 | 1,008 | 1,021 | +2 | +0.2% | 50,400 |
| 2022/07/05 | 1,020 | 1,022 | 1,012 | 1,019 | -1 | -0.1% | 73,700 |
| 2022/07/04 | 1,010 | 1,020 | 1,004 | 1,020 | +18 | +1.8% | 101,000 |
| 2022/07/01 | 1,006 | 1,007 | 994 | 1,002 | -6 | -0.6% | 56,100 |
| 2022/06/30 | 1,001 | 1,010 | 998 | 1,008 | +7 | +0.7% | 88,500 |
| 2022/06/29 | 999 | 1,004 | 994 | 1,001 | ±0 | ±0% | 63,700 |
| 2022/06/28 | 992 | 1,004 | 991 | 1,001 | +15 | +1.5% | 127,800 |
| 2022/06/27 | 993 | 993 | 985 | 986 | -2 | -0.2% | 47,700 |
| 2022/06/24 | 989 | 995 | 987 | 988 | -1 | -0.1% | 39,800 |
| 2022/06/23 | 980 | 990 | 978 | 989 | +17 | +1.7% | 69,200 |
| 2022/06/22 | 980 | 981 | 971 | 972 | -6 | -0.6% | 26,600 |
| 2022/06/21 | 970 | 980 | 970 | 978 | +11 | +1.1% | 41,200 |
| 2022/06/20 | 969 | 973 | 960 | 967 | -2 | -0.2% | 35,900 |
| 2022/06/17 | 958 | 973 | 950 | 969 | +2 | +0.2% | 69,600 |
| 2022/06/16 | 968 | 976 | 967 | 967 | +1 | +0.1% | 47,700 |
| 2022/06/15 | 975 | 977 | 965 | 966 | -5 | -0.5% | 62,500 |
| 2022/06/14 | 969 | 973 | 965 | 971 | -5 | -0.5% | 75,800 |
| 2022/06/13 | 977 | 980 | 971 | 976 | -10 | -1% | 61,800 |
| 2022/06/10 | 993 | 993 | 985 | 986 | -7 | -0.7% | 63,300 |
| 2022/06/09 | 986 | 994 | 983 | 993 | +4 | +0.4% | 80,700 |
| 2022/06/08 | 988 | 991 | 985 | 989 | +1 | +0.1% | 48,200 |
| 2022/06/07 | 987 | 994 | 983 | 988 | +5 | +0.5% | 107,200 |
| 2022/06/06 | 973 | 986 | 973 | 983 | +6 | +0.6% | 70,900 |
| 2022/06/03 | 985 | 985 | 977 | 977 | -5 | -0.5% | 63,400 |
| 2022/06/02 | 978 | 982 | 971 | 982 | +5 | +0.5% | 120,500 |
| 2022/06/01 | 985 | 985 | 976 | 977 | -11 | -1.1% | 141,900 |
| 2022/05/31 | 989 | 990 | 983 | 988 | -2 | -0.2% | 113,800 |
| 2022/05/30 | 983 | 994 | 974 | 990 | -13 | -1.3% | 386,200 |
| 2022/05/27 | 1,005 | 1,008 | 1,000 | 1,003 | +4 | +0.4% | 528,000 |
| 2022/05/26 | 1,000 | 1,006 | 999 | 999 | -2 | -0.2% | 165,800 |
551～
600
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 | 147,300円 | +7.5% | +10.2% | 1.70% | 13.87倍 | 1.44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 | 320,000円 | +2.3% | +2.6% | 1.19% | 16.30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 | 285,800円 | +3.5% | +1.5% | 1.89% | 8.38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 | 31,700円 | +1.0% | -9.0% | 0.95% | 7.52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 | 42,800円 | +0.7% | -16.3% | 5.61% | 6.32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
