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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 970 | 978 | 965 | 978 | +9 | +0.9% | 21,200 |
| 2021/07/28 | 962 | 978 | 962 | 969 | ±0 | ±0% | 13,300 |
| 2021/07/27 | 970 | 971 | 960 | 969 | -1 | -0.1% | 8,600 |
| 2021/07/26 | 964 | 970 | 956 | 970 | +18 | +1.9% | 26,600 |
| 2021/07/21 | 940 | 957 | 940 | 952 | +21 | +2.3% | 17,700 |
| 2021/07/20 | 934 | 937 | 931 | 931 | -7 | -0.7% | 15,700 |
| 2021/07/19 | 952 | 952 | 938 | 938 | -21 | -2.2% | 20,500 |
| 2021/07/16 | 950 | 961 | 947 | 959 | +8 | +0.8% | 14,200 |
| 2021/07/15 | 988 | 988 | 951 | 951 | -35 | -3.5% | 53,800 |
| 2021/07/14 | 977 | 986 | 974 | 986 | +9 | +0.9% | 43,200 |
| 2021/07/13 | 973 | 983 | 973 | 977 | +5 | +0.5% | 41,500 |
| 2021/07/12 | 975 | 977 | 967 | 972 | +4 | +0.4% | 20,700 |
| 2021/07/09 | 965 | 970 | 958 | 968 | ±0 | ±0% | 27,100 |
| 2021/07/08 | 975 | 975 | 963 | 968 | -7 | -0.7% | 23,700 |
| 2021/07/07 | 969 | 976 | 964 | 975 | +6 | +0.6% | 23,600 |
| 2021/07/06 | 974 | 974 | 965 | 969 | +1 | +0.1% | 16,000 |
| 2021/07/05 | 961 | 969 | 958 | 968 | +1 | +0.1% | 15,500 |
| 2021/07/02 | 962 | 967 | 958 | 967 | +11 | +1.2% | 20,200 |
| 2021/07/01 | 957 | 960 | 952 | 956 | -3 | -0.3% | 13,900 |
| 2021/06/30 | 960 | 963 | 957 | 959 | -1 | -0.1% | 10,900 |
| 2021/06/29 | 965 | 967 | 951 | 960 | -4 | -0.4% | 25,100 |
| 2021/06/28 | 958 | 964 | 956 | 964 | +10 | +1% | 25,200 |
| 2021/06/25 | 958 | 958 | 950 | 954 | +2 | +0.2% | 19,800 |
| 2021/06/24 | 953 | 953 | 947 | 952 | +2 | +0.2% | 13,800 |
| 2021/06/23 | 946 | 953 | 936 | 950 | +8 | +0.8% | 24,700 |
| 2021/06/22 | 933 | 942 | 931 | 942 | +17 | +1.8% | 21,900 |
| 2021/06/21 | 922 | 932 | 917 | 925 | +2 | +0.2% | 44,400 |
| 2021/06/18 | 950 | 950 | 923 | 923 | -23 | -2.4% | 27,700 |
| 2021/06/17 | 946 | 954 | 945 | 946 | ±0 | ±0% | 22,500 |
| 2021/06/16 | 942 | 951 | 942 | 946 | +5 | +0.5% | 28,000 |
| 2021/06/15 | 938 | 943 | 934 | 941 | +5 | +0.5% | 12,900 |
| 2021/06/14 | 948 | 951 | 935 | 936 | -12 | -1.3% | 31,300 |
| 2021/06/11 | 940 | 956 | 940 | 948 | +8 | +0.9% | 48,400 |
| 2021/06/10 | 930 | 940 | 923 | 940 | +14 | +1.5% | 31,700 |
| 2021/06/09 | 931 | 934 | 923 | 926 | -6 | -0.6% | 22,500 |
| 2021/06/08 | 939 | 941 | 930 | 932 | -7 | -0.7% | 19,500 |
| 2021/06/07 | 933 | 945 | 926 | 939 | +17 | +1.8% | 51,800 |
| 2021/06/04 | 915 | 924 | 910 | 922 | +6 | +0.7% | 34,200 |
| 2021/06/03 | 913 | 916 | 905 | 916 | +10 | +1.1% | 39,900 |
| 2021/06/02 | 911 | 923 | 906 | 906 | -5 | -0.5% | 40,900 |
| 2021/06/01 | 930 | 930 | 901 | 911 | -24 | -2.6% | 111,600 |
| 2021/05/31 | 965 | 966 | 922 | 935 | -35 | -3.6% | 156,500 |
| 2021/05/28 | 963 | 980 | 963 | 970 | -10 | -1% | 262,600 |
| 2021/05/27 | 984 | 991 | 980 | 980 | -11 | -1.1% | 566,700 |
| 2021/05/26 | 994 | 994 | 985 | 991 | -7 | -0.7% | 149,400 |
| 2021/05/25 | 1,006 | 1,006 | 997 | 998 | -10 | -1% | 87,800 |
| 2021/05/24 | 1,010 | 1,012 | 995 | 1,008 | ±0 | ±0% | 90,000 |
| 2021/05/21 | 1,019 | 1,020 | 1,001 | 1,008 | -11 | -1.1% | 63,400 |
| 2021/05/20 | 1,015 | 1,022 | 1,015 | 1,019 | +4 | +0.4% | 38,000 |
| 2021/05/19 | 1,011 | 1,022 | 1,008 | 1,015 | ±0 | ±0% | 37,000 |
801～
850
件表示中 / 1486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
