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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 1,015 | 1,016 | 1,005 | 1,007 | -8 | -0.8% | 15,900 |
2022/03/08 | 1,020 | 1,025 | 1,003 | 1,015 | -14 | -1.4% | 26,100 |
2022/03/07 | 1,032 | 1,036 | 1,014 | 1,029 | -3 | -0.3% | 24,000 |
2022/03/04 | 1,033 | 1,039 | 1,030 | 1,032 | -3 | -0.3% | 25,700 |
2022/03/03 | 1,040 | 1,048 | 1,035 | 1,035 | -3 | -0.3% | 13,100 |
2022/03/02 | 1,050 | 1,053 | 1,038 | 1,038 | -11 | -1% | 13,300 |
2022/03/01 | 1,063 | 1,063 | 1,049 | 1,049 | -11 | -1% | 16,700 |
2022/02/28 | 1,050 | 1,060 | 1,040 | 1,060 | +11 | +1% | 19,900 |
2022/02/25 | 1,029 | 1,049 | 1,025 | 1,049 | +31 | +3% | 32,300 |
2022/02/24 | 1,012 | 1,020 | 1,006 | 1,018 | +6 | +0.6% | 16,300 |
2022/02/22 | 1,030 | 1,030 | 1,012 | 1,012 | -18 | -1.7% | 11,000 |
2022/02/21 | 1,044 | 1,044 | 1,030 | 1,030 | -14 | -1.3% | 9,600 |
2022/02/18 | 1,041 | 1,044 | 1,038 | 1,044 | +1 | +0.1% | 5,600 |
2022/02/17 | 1,048 | 1,050 | 1,042 | 1,043 | -7 | -0.7% | 4,300 |
2022/02/16 | 1,054 | 1,054 | 1,047 | 1,050 | +4 | +0.4% | 8,400 |
2022/02/15 | 1,053 | 1,053 | 1,046 | 1,046 | -3 | -0.3% | 11,400 |
2022/02/14 | 1,050 | 1,052 | 1,046 | 1,049 | -1 | -0.1% | 9,400 |
2022/02/10 | 1,050 | 1,050 | 1,047 | 1,050 | +3 | +0.3% | 14,500 |
2022/02/09 | 1,045 | 1,047 | 1,042 | 1,047 | +2 | +0.2% | 9,600 |
2022/02/08 | 1,041 | 1,046 | 1,036 | 1,045 | +4 | +0.4% | 10,200 |
2022/02/07 | 1,035 | 1,043 | 1,034 | 1,041 | +5 | +0.5% | 16,300 |
2022/02/04 | 1,042 | 1,042 | 1,034 | 1,036 | -6 | -0.6% | 10,600 |
2022/02/03 | 1,040 | 1,042 | 1,038 | 1,042 | +2 | +0.2% | 10,400 |
2022/02/02 | 1,040 | 1,040 | 1,037 | 1,040 | +4 | +0.4% | 11,800 |
2022/02/01 | 1,023 | 1,039 | 1,022 | 1,036 | +13 | +1.3% | 14,200 |
2022/01/31 | 1,011 | 1,023 | 1,010 | 1,023 | +13 | +1.3% | 17,500 |
2022/01/28 | 1,008 | 1,012 | 1,000 | 1,010 | +13 | +1.3% | 31,400 |
2022/01/27 | 1,015 | 1,015 | 996 | 997 | -14 | -1.4% | 31,100 |
2022/01/26 | 1,019 | 1,020 | 1,008 | 1,011 | -8 | -0.8% | 9,400 |
2022/01/25 | 1,027 | 1,027 | 1,012 | 1,019 | ±0 | ±0% | 17,100 |
2022/01/24 | 1,010 | 1,019 | 1,006 | 1,019 | +9 | +0.9% | 14,500 |
2022/01/21 | 1,010 | 1,016 | 1,006 | 1,010 | -1 | -0.1% | 12,000 |
2022/01/20 | 1,007 | 1,018 | 1,007 | 1,011 | +5 | +0.5% | 9,300 |
2022/01/19 | 1,015 | 1,020 | 1,006 | 1,006 | -15 | -1.5% | 24,400 |
2022/01/18 | 1,028 | 1,029 | 1,018 | 1,021 | -7 | -0.7% | 10,900 |
2022/01/17 | 1,038 | 1,038 | 1,018 | 1,028 | -12 | -1.2% | 22,200 |
2022/01/14 | 1,049 | 1,072 | 1,022 | 1,040 | +21 | +2.1% | 129,800 |
2022/01/13 | 1,015 | 1,019 | 1,012 | 1,019 | +2 | +0.2% | 13,800 |
2022/01/12 | 1,013 | 1,017 | 1,012 | 1,017 | +4 | +0.4% | 11,800 |
2022/01/11 | 1,005 | 1,013 | 1,002 | 1,013 | +9 | +0.9% | 13,800 |
2022/01/07 | 1,019 | 1,019 | 1,002 | 1,004 | +5 | +0.5% | 19,100 |
2022/01/06 | 1,001 | 1,005 | 999 | 999 | -10 | -1% | 12,700 |
2022/01/05 | 1,019 | 1,019 | 1,000 | 1,009 | -6 | -0.6% | 17,700 |
2022/01/04 | 1,008 | 1,015 | 1,007 | 1,015 | +7 | +0.7% | 18,000 |
2021/12/30 | 1,006 | 1,010 | 1,002 | 1,008 | +2 | +0.2% | 13,700 |
2021/12/29 | 1,000 | 1,006 | 999 | 1,006 | +4 | +0.4% | 12,900 |
2021/12/28 | 997 | 1,003 | 996 | 1,002 | +7 | +0.7% | 34,000 |
2021/12/27 | 997 | 997 | 989 | 995 | +2 | +0.2% | 18,200 |
2021/12/24 | 990 | 993 | 990 | 993 | +6 | +0.6% | 5,300 |
2021/12/23 | 990 | 990 | 986 | 987 | +2 | +0.2% | 4,300 |
651~
700
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