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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 1,013 | 1,015 | 1,002 | 1,015 | +9 | +0.9% | 34,100 |
2021/05/17 | 1,020 | 1,026 | 1,003 | 1,006 | -6 | -0.6% | 58,500 |
2021/05/14 | 998 | 1,028 | 988 | 1,012 | +35 | +3.6% | 107,900 |
2021/05/13 | 994 | 1,001 | 974 | 977 | -17 | -1.7% | 107,700 |
2021/05/12 | 1,006 | 1,006 | 991 | 994 | -6 | -0.6% | 68,700 |
2021/05/11 | 1,006 | 1,008 | 1,000 | 1,000 | -6 | -0.6% | 63,400 |
2021/05/10 | 999 | 1,007 | 997 | 1,006 | +14 | +1.4% | 47,700 |
2021/05/07 | 998 | 1,000 | 990 | 992 | +2 | +0.2% | 61,000 |
2021/05/06 | 996 | 1,002 | 988 | 990 | +9 | +0.9% | 52,000 |
2021/04/30 | 971 | 988 | 970 | 981 | +18 | +1.9% | 38,400 |
2021/04/28 | 962 | 968 | 961 | 963 | +1 | +0.1% | 24,300 |
2021/04/27 | 970 | 970 | 962 | 962 | -3 | -0.3% | 32,600 |
2021/04/26 | 979 | 979 | 954 | 965 | -1 | -0.1% | 49,200 |
2021/04/23 | 956 | 973 | 954 | 966 | +4 | +0.4% | 25,000 |
2021/04/22 | 975 | 979 | 959 | 962 | -9 | -0.9% | 48,800 |
2021/04/21 | 985 | 987 | 960 | 971 | -17 | -1.7% | 62,300 |
2021/04/20 | 998 | 999 | 988 | 988 | -10 | -1% | 44,500 |
2021/04/19 | 1,000 | 1,012 | 998 | 998 | -1 | -0.1% | 30,500 |
2021/04/16 | 992 | 1,002 | 992 | 999 | +7 | +0.7% | 26,100 |
2021/04/15 | 1,011 | 1,011 | 988 | 992 | -19 | -1.9% | 72,300 |
2021/04/14 | 1,015 | 1,018 | 1,008 | 1,011 | -1 | -0.1% | 16,500 |
2021/04/13 | 1,007 | 1,018 | 1,006 | 1,012 | +6 | +0.6% | 25,200 |
2021/04/12 | 1,005 | 1,015 | 998 | 1,006 | +1 | +0.1% | 34,200 |
2021/04/09 | 997 | 1,009 | 997 | 1,005 | +10 | +1% | 42,700 |
2021/04/08 | 1,019 | 1,019 | 991 | 995 | -26 | -2.5% | 70,800 |
2021/04/07 | 1,000 | 1,023 | 997 | 1,021 | +21 | +2.1% | 59,400 |
2021/04/06 | 1,008 | 1,009 | 985 | 1,000 | -1 | -0.1% | 51,900 |
2021/04/05 | 1,000 | 1,008 | 999 | 1,001 | +5 | +0.5% | 38,600 |
2021/04/02 | 998 | 1,002 | 994 | 996 | +2 | +0.2% | 24,400 |
2021/04/01 | 1,002 | 1,004 | 993 | 994 | -1 | -0.1% | 32,600 |
2021/03/31 | 985 | 1,004 | 973 | 995 | +10 | +1% | 58,200 |
2021/03/30 | 972 | 986 | 966 | 985 | +13 | +1.3% | 50,700 |
2021/03/29 | 971 | 972 | 955 | 972 | +4 | +0.4% | 71,900 |
2021/03/26 | 960 | 968 | 952 | 968 | +21 | +2.2% | 44,600 |
2021/03/25 | 981 | 981 | 942 | 947 | -29 | -3% | 71,600 |
2021/03/24 | 977 | 986 | 961 | 976 | ±0 | ±0% | 51,400 |
851~
900
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