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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,003 | 1,006 | 999 | 1,001 | -3 | -0.3% | 113,800 |
| 2022/05/24 | 1,001 | 1,005 | 999 | 1,004 | +2 | +0.2% | 138,900 |
| 2022/05/23 | 1,003 | 1,005 | 1,001 | 1,002 | -3 | -0.3% | 97,000 |
| 2022/05/20 | 999 | 1,005 | 997 | 1,005 | +5 | +0.5% | 106,200 |
| 2022/05/19 | 996 | 1,003 | 989 | 1,000 | -4 | -0.4% | 141,500 |
| 2022/05/18 | 1,019 | 1,019 | 1,002 | 1,004 | -12 | -1.2% | 120,400 |
| 2022/05/17 | 1,023 | 1,027 | 1,013 | 1,016 | -8 | -0.8% | 108,400 |
| 2022/05/16 | 1,035 | 1,035 | 1,010 | 1,024 | ±0 | ±0% | 113,400 |
| 2022/05/13 | 1,016 | 1,029 | 1,016 | 1,024 | +9 | +0.9% | 87,200 |
| 2022/05/12 | 1,036 | 1,037 | 1,015 | 1,015 | -18 | -1.7% | 95,200 |
| 2022/05/11 | 1,027 | 1,037 | 1,024 | 1,033 | +14 | +1.4% | 96,800 |
| 2022/05/10 | 1,021 | 1,023 | 1,009 | 1,019 | -5 | -0.5% | 111,500 |
| 2022/05/09 | 1,032 | 1,042 | 1,020 | 1,024 | -1 | -0.1% | 173,500 |
| 2022/05/06 | 1,026 | 1,030 | 1,016 | 1,025 | +12 | +1.2% | 199,200 |
| 2022/05/02 | 1,007 | 1,022 | 1,006 | 1,013 | +15 | +1.5% | 288,000 |
| 2022/04/28 | 998 | 1,007 | 985 | 998 | +6 | +0.6% | 456,400 |
| 2022/04/27 | 985 | 997 | 972 | 992 | -7 | -0.7% | 1,398,700 |
| 2022/04/26 | 1,012 | 1,018 | 996 | 999 | -7 | -0.7% | 276,600 |
| 2022/04/25 | 1,025 | 1,035 | 1,002 | 1,006 | -44 | -4.2% | 216,400 |
| 2022/04/22 | 1,045 | 1,061 | 1,042 | 1,050 | +2 | +0.2% | 161,300 |
| 2022/04/21 | 1,045 | 1,065 | 1,034 | 1,048 | +27 | +2.6% | 374,200 |
| 2022/04/20 | 1,012 | 1,026 | 1,002 | 1,021 | +24 | +2.4% | 499,300 |
| 2022/04/19 | 996 | 1,011 | 978 | 997 | ±0 | ±0% | 566,200 |
| 2022/04/18 | 995 | 1,004 | 991 | 997 | -5 | -0.5% | 136,900 |
| 2022/04/15 | 988 | 1,007 | 985 | 1,002 | +12 | +1.2% | 153,600 |
| 2022/04/14 | 1,005 | 1,028 | 984 | 990 | +9 | +0.9% | 379,700 |
| 2022/04/13 | 986 | 1,005 | 981 | 981 | -30 | -3% | 643,100 |
| 2022/04/12 | 1,018 | 1,033 | 993 | 1,011 | -217 | -17.7% | 1,667,600 |
| 2022/04/11 | 1,217 | 1,228 | 1,170 | 1,228 | +13 | +1.1% | 96,600 |
| 2022/04/08 | 1,146 | 1,248 | 1,129 | 1,215 | +80 | +7% | 220,100 |
| 2022/04/07 | 1,147 | 1,147 | 1,130 | 1,135 | -10 | -0.9% | 30,900 |
| 2022/04/06 | 1,150 | 1,153 | 1,136 | 1,145 | -6 | -0.5% | 28,600 |
| 2022/04/05 | 1,150 | 1,168 | 1,147 | 1,151 | +9 | +0.8% | 43,900 |
| 2022/04/04 | 1,120 | 1,147 | 1,116 | 1,142 | +22 | +2% | 34,300 |
| 2022/04/01 | 1,106 | 1,120 | 1,089 | 1,120 | +16 | +1.4% | 37,200 |
| 2022/03/31 | 1,118 | 1,120 | 1,104 | 1,104 | -20 | -1.8% | 27,700 |
| 2022/03/30 | 1,124 | 1,124 | 1,106 | 1,124 | -1 | -0.1% | 29,300 |
| 2022/03/29 | 1,130 | 1,130 | 1,107 | 1,125 | +2 | +0.2% | 36,800 |
| 2022/03/28 | 1,122 | 1,123 | 1,114 | 1,123 | +1 | +0.1% | 19,100 |
| 2022/03/25 | 1,130 | 1,130 | 1,112 | 1,122 | ±0 | ±0% | 30,900 |
| 2022/03/24 | 1,110 | 1,122 | 1,093 | 1,122 | +8 | +0.7% | 33,500 |
| 2022/03/23 | 1,079 | 1,118 | 1,077 | 1,114 | +45 | +4.2% | 53,200 |
| 2022/03/22 | 1,080 | 1,080 | 1,063 | 1,069 | -8 | -0.7% | 29,400 |
| 2022/03/18 | 1,071 | 1,077 | 1,061 | 1,077 | +6 | +0.6% | 42,000 |
| 2022/03/17 | 1,060 | 1,071 | 1,058 | 1,071 | +11 | +1% | 26,000 |
| 2022/03/16 | 1,070 | 1,071 | 1,053 | 1,060 | -6 | -0.6% | 28,700 |
| 2022/03/15 | 1,037 | 1,068 | 1,037 | 1,066 | +40 | +3.9% | 46,900 |
| 2022/03/14 | 1,028 | 1,037 | 1,025 | 1,026 | -5 | -0.5% | 15,500 |
| 2022/03/11 | 1,021 | 1,036 | 1,021 | 1,031 | -8 | -0.8% | 39,300 |
| 2022/03/10 | 1,014 | 1,039 | 1,014 | 1,039 | +32 | +3.2% | 26,900 |
601～
650
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
