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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,249 | 1,256 | 1,225 | 1,229 | -27 | -2.1% | 127,000 |
| 2023/04/05 | 1,258 | 1,277 | 1,254 | 1,256 | -5 | -0.4% | 78,500 |
| 2023/04/04 | 1,287 | 1,292 | 1,257 | 1,261 | -24 | -1.9% | 133,300 |
| 2023/04/03 | 1,283 | 1,294 | 1,275 | 1,285 | +16 | +1.3% | 67,400 |
| 2023/03/31 | 1,276 | 1,283 | 1,264 | 1,269 | -6 | -0.5% | 81,200 |
| 2023/03/30 | 1,265 | 1,275 | 1,260 | 1,275 | +9 | +0.7% | 47,900 |
| 2023/03/29 | 1,256 | 1,268 | 1,250 | 1,266 | +23 | +1.9% | 73,200 |
| 2023/03/28 | 1,260 | 1,260 | 1,237 | 1,243 | -9 | -0.7% | 44,600 |
| 2023/03/27 | 1,249 | 1,259 | 1,242 | 1,252 | +15 | +1.2% | 40,500 |
| 2023/03/24 | 1,229 | 1,242 | 1,222 | 1,237 | +6 | +0.5% | 34,800 |
| 2023/03/23 | 1,218 | 1,231 | 1,212 | 1,231 | +4 | +0.3% | 34,100 |
| 2023/03/22 | 1,227 | 1,237 | 1,221 | 1,227 | +21 | +1.7% | 51,700 |
| 2023/03/20 | 1,228 | 1,230 | 1,205 | 1,206 | -31 | -2.5% | 59,300 |
| 2023/03/17 | 1,219 | 1,239 | 1,218 | 1,237 | +13 | +1.1% | 43,500 |
| 2023/03/16 | 1,212 | 1,226 | 1,205 | 1,224 | -16 | -1.3% | 86,600 |
| 2023/03/15 | 1,249 | 1,253 | 1,236 | 1,240 | +8 | +0.6% | 43,000 |
| 2023/03/14 | 1,256 | 1,256 | 1,221 | 1,232 | -35 | -2.8% | 89,200 |
| 2023/03/13 | 1,261 | 1,267 | 1,240 | 1,267 | -10 | -0.8% | 63,500 |
| 2023/03/10 | 1,282 | 1,296 | 1,268 | 1,277 | -27 | -2.1% | 99,700 |
| 2023/03/09 | 1,305 | 1,310 | 1,293 | 1,304 | +2 | +0.2% | 73,400 |
| 2023/03/08 | 1,268 | 1,304 | 1,263 | 1,302 | +32 | +2.5% | 136,100 |
| 2023/03/07 | 1,285 | 1,304 | 1,268 | 1,270 | -8 | -0.6% | 125,200 |
| 2023/03/06 | 1,282 | 1,286 | 1,264 | 1,278 | -1 | -0.1% | 90,700 |
| 2023/03/03 | 1,292 | 1,303 | 1,275 | 1,279 | -16 | -1.2% | 128,900 |
| 2023/03/02 | 1,288 | 1,297 | 1,277 | 1,295 | +8 | +0.6% | 57,700 |
| 2023/03/01 | 1,292 | 1,305 | 1,268 | 1,287 | -5 | -0.4% | 75,600 |
| 2023/02/28 | 1,292 | 1,298 | 1,282 | 1,292 | ±0 | ±0% | 65,600 |
| 2023/02/27 | 1,263 | 1,296 | 1,263 | 1,292 | +15 | +1.2% | 60,200 |
| 2023/02/24 | 1,255 | 1,277 | 1,248 | 1,277 | +27 | +2.2% | 73,100 |
| 2023/02/22 | 1,269 | 1,269 | 1,243 | 1,250 | -24 | -1.9% | 62,600 |
| 2023/02/21 | 1,274 | 1,290 | 1,274 | 1,274 | ±0 | ±0% | 34,200 |
| 2023/02/20 | 1,272 | 1,288 | 1,267 | 1,274 | -8 | -0.6% | 52,000 |
| 2023/02/17 | 1,273 | 1,282 | 1,259 | 1,282 | +8 | +0.6% | 27,200 |
| 2023/02/16 | 1,281 | 1,294 | 1,271 | 1,274 | -5 | -0.4% | 56,000 |
| 2023/02/15 | 1,285 | 1,299 | 1,271 | 1,279 | -6 | -0.5% | 50,500 |
| 2023/02/14 | 1,275 | 1,298 | 1,271 | 1,285 | +22 | +1.7% | 75,600 |
| 2023/02/13 | 1,233 | 1,268 | 1,226 | 1,263 | +38 | +3.1% | 78,300 |
| 2023/02/10 | 1,225 | 1,230 | 1,213 | 1,225 | ±0 | ±0% | 43,200 |
| 2023/02/09 | 1,234 | 1,240 | 1,225 | 1,225 | -18 | -1.4% | 42,400 |
| 2023/02/08 | 1,259 | 1,259 | 1,233 | 1,243 | -19 | -1.5% | 50,900 |
| 2023/02/07 | 1,260 | 1,283 | 1,259 | 1,262 | +2 | +0.2% | 69,400 |
| 2023/02/06 | 1,270 | 1,280 | 1,256 | 1,260 | +1 | +0.1% | 54,500 |
| 2023/02/03 | 1,268 | 1,285 | 1,253 | 1,259 | -8 | -0.6% | 79,900 |
| 2023/02/02 | 1,298 | 1,313 | 1,264 | 1,267 | -30 | -2.3% | 87,000 |
| 2023/02/01 | 1,296 | 1,316 | 1,285 | 1,297 | +18 | +1.4% | 132,800 |
| 2023/01/31 | 1,248 | 1,279 | 1,233 | 1,279 | +38 | +3.1% | 150,200 |
| 2023/01/30 | 1,241 | 1,267 | 1,238 | 1,241 | -6 | -0.5% | 139,600 |
| 2023/01/27 | 1,246 | 1,271 | 1,236 | 1,247 | ±0 | ±0% | 109,200 |
| 2023/01/26 | 1,235 | 1,250 | 1,234 | 1,247 | +9 | +0.7% | 106,600 |
| 2023/01/25 | 1,220 | 1,252 | 1,211 | 1,238 | +40 | +3.3% | 292,200 |
551～
600
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
