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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,533 | 1,549 | 1,506 | 1,512 | -15 | -1% | 61,400 |
| 2025/04/21 | 1,526 | 1,538 | 1,520 | 1,527 | +5 | +0.3% | 50,400 |
| 2025/04/18 | 1,500 | 1,522 | 1,497 | 1,522 | +32 | +2.1% | 47,000 |
| 2025/04/17 | 1,489 | 1,500 | 1,480 | 1,490 | -6 | -0.4% | 61,500 |
| 2025/04/16 | 1,526 | 1,532 | 1,490 | 1,496 | -16 | -1.1% | 52,700 |
| 2025/04/15 | 1,485 | 1,526 | 1,480 | 1,512 | -10 | -0.7% | 111,300 |
| 2025/04/14 | 1,509 | 1,536 | 1,488 | 1,522 | +41 | +2.8% | 113,900 |
| 2025/04/11 | 1,454 | 1,485 | 1,442 | 1,481 | +27 | +1.9% | 79,100 |
| 2025/04/10 | 1,465 | 1,466 | 1,441 | 1,454 | +57 | +4.1% | 68,700 |
| 2025/04/09 | 1,401 | 1,413 | 1,383 | 1,397 | -22 | -1.6% | 75,900 |
| 2025/04/08 | 1,391 | 1,427 | 1,385 | 1,419 | +85 | +6.4% | 87,100 |
| 2025/04/07 | 1,339 | 1,366 | 1,297 | 1,334 | -65 | -4.6% | 151,300 |
| 2025/04/04 | 1,419 | 1,448 | 1,382 | 1,399 | -50 | -3.5% | 110,100 |
| 2025/04/03 | 1,413 | 1,457 | 1,407 | 1,449 | -20 | -1.4% | 76,300 |
| 2025/04/02 | 1,484 | 1,496 | 1,465 | 1,469 | -12 | -0.8% | 76,700 |
| 2025/04/01 | 1,509 | 1,510 | 1,479 | 1,481 | -14 | -0.9% | 55,500 |
| 2025/03/31 | 1,523 | 1,523 | 1,488 | 1,495 | -34 | -2.2% | 87,200 |
| 2025/03/28 | 1,515 | 1,550 | 1,500 | 1,529 | +14 | +0.9% | 101,100 |
| 2025/03/27 | 1,510 | 1,520 | 1,497 | 1,515 | +5 | +0.3% | 99,600 |
| 2025/03/26 | 1,492 | 1,511 | 1,483 | 1,510 | +18 | +1.2% | 106,200 |
| 2025/03/25 | 1,491 | 1,495 | 1,465 | 1,492 | +43 | +3% | 142,200 |
| 2025/03/24 | 1,451 | 1,460 | 1,442 | 1,449 | +9 | +0.6% | 35,500 |
| 2025/03/21 | 1,436 | 1,448 | 1,432 | 1,440 | +1 | +0.1% | 30,400 |
| 2025/03/19 | 1,425 | 1,440 | 1,425 | 1,439 | +14 | +1% | 28,200 |
| 2025/03/18 | 1,424 | 1,436 | 1,424 | 1,425 | +2 | +0.1% | 36,900 |
| 2025/03/17 | 1,415 | 1,426 | 1,412 | 1,423 | +19 | +1.4% | 33,600 |
| 2025/03/14 | 1,396 | 1,409 | 1,393 | 1,404 | +8 | +0.6% | 38,400 |
| 2025/03/13 | 1,385 | 1,405 | 1,381 | 1,396 | +11 | +0.8% | 39,400 |
| 2025/03/12 | 1,401 | 1,403 | 1,384 | 1,385 | -19 | -1.4% | 35,500 |
| 2025/03/11 | 1,393 | 1,404 | 1,381 | 1,404 | +3 | +0.2% | 51,400 |
| 2025/03/10 | 1,410 | 1,410 | 1,391 | 1,401 | -9 | -0.6% | 32,600 |
| 2025/03/07 | 1,394 | 1,414 | 1,386 | 1,410 | +8 | +0.6% | 47,800 |
| 2025/03/06 | 1,419 | 1,428 | 1,390 | 1,402 | +10 | +0.7% | 117,800 |
| 2025/03/05 | 1,405 | 1,405 | 1,381 | 1,392 | -10 | -0.7% | 52,200 |
| 2025/03/04 | 1,385 | 1,404 | 1,371 | 1,402 | +19 | +1.4% | 61,000 |
| 2025/03/03 | 1,376 | 1,386 | 1,371 | 1,383 | +34 | +2.5% | 48,100 |
| 2025/02/28 | 1,363 | 1,363 | 1,344 | 1,349 | -17 | -1.2% | 52,700 |
| 2025/02/27 | 1,345 | 1,367 | 1,345 | 1,366 | +21 | +1.6% | 54,200 |
| 2025/02/26 | 1,346 | 1,351 | 1,337 | 1,345 | +6 | +0.4% | 53,800 |
| 2025/02/25 | 1,321 | 1,344 | 1,317 | 1,339 | +20 | +1.5% | 58,400 |
| 2025/02/21 | 1,327 | 1,327 | 1,311 | 1,319 | -8 | -0.6% | 43,300 |
| 2025/02/20 | 1,333 | 1,337 | 1,321 | 1,327 | -9 | -0.7% | 34,500 |
| 2025/02/19 | 1,340 | 1,340 | 1,326 | 1,336 | ±0 | ±0% | 26,200 |
| 2025/02/18 | 1,328 | 1,336 | 1,320 | 1,336 | +9 | +0.7% | 32,400 |
| 2025/02/17 | 1,340 | 1,348 | 1,325 | 1,327 | -8 | -0.6% | 45,100 |
| 2025/02/14 | 1,337 | 1,338 | 1,325 | 1,335 | +1 | +0.1% | 40,300 |
| 2025/02/13 | 1,320 | 1,334 | 1,311 | 1,334 | +14 | +1.1% | 77,700 |
| 2025/02/12 | 1,339 | 1,339 | 1,312 | 1,320 | +6 | +0.5% | 79,800 |
| 2025/02/10 | 1,334 | 1,334 | 1,313 | 1,314 | -26 | -1.9% | 104,900 |
| 2025/02/07 | 1,315 | 1,349 | 1,315 | 1,340 | +25 | +1.9% | 68,500 |
51～
100
件表示中 / 1649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 | 142,800円 | +7.5% | +10.2% | 1.75% | 11.93倍 | 1.21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 |
| あみやき | 143,900円 | +9.8% | +10.1% | 2.36% | 15.48倍 | 1.35倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| エコス | 253,000円 | +2.1% | -4.5% | 2.77% | 7.11倍 | 1.06倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| バロック | 80,000円 | -1.0% | - | 4.75% | 21.51倍 | 1.84倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| アルビス | 301,000円 | +4.0% | +8.0% | 2.33% | 15.64倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
市場注目の銘柄
チャート関連のコラム
