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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 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 |
651～
700
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 | 154,000円 | +7.5% | +10.2% | 1.62% | 14.50倍 | 1.50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 | 320,500円 | +2.3% | +2.6% | 1.19% | 16.32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 |
| トレファク | 128,500円 | +21.5% | +20.0% | 2.65% | 11.06倍 | 3.25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 | 285,900円 | +3.5% | +1.5% | 1.89% | 8.38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
