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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,329 | 1,331 | 1,309 | 1,311 | -17 | -1.3% | 106,700 |
| 2025/01/20 | 1,321 | 1,342 | 1,307 | 1,328 | -15 | -1.1% | 119,200 |
| 2025/01/17 | 1,328 | 1,345 | 1,313 | 1,343 | +7 | +0.5% | 82,400 |
| 2025/01/16 | 1,370 | 1,396 | 1,333 | 1,336 | -24 | -1.8% | 120,900 |
| 2025/01/15 | 1,388 | 1,393 | 1,356 | 1,360 | -30 | -2.2% | 132,000 |
| 2025/01/14 | 1,371 | 1,399 | 1,350 | 1,390 | -67 | -4.6% | 368,900 |
| 2025/01/10 | 1,457 | 1,490 | 1,450 | 1,457 | ±0 | ±0% | 109,400 |
| 2025/01/09 | 1,453 | 1,467 | 1,441 | 1,457 | +1 | +0.1% | 81,300 |
| 2025/01/08 | 1,480 | 1,480 | 1,453 | 1,456 | -28 | -1.9% | 82,500 |
| 2025/01/07 | 1,499 | 1,500 | 1,474 | 1,484 | -9 | -0.6% | 93,800 |
| 2025/01/06 | 1,520 | 1,520 | 1,478 | 1,493 | -10 | -0.7% | 115,500 |
| 2024/12/30 | 1,499 | 1,508 | 1,491 | 1,503 | +13 | +0.9% | 62,300 |
| 2024/12/27 | 1,487 | 1,499 | 1,474 | 1,490 | +28 | +1.9% | 44,400 |
| 2024/12/26 | 1,467 | 1,483 | 1,462 | 1,462 | -16 | -1.1% | 56,600 |
| 2024/12/25 | 1,480 | 1,496 | 1,465 | 1,478 | +12 | +0.8% | 46,100 |
| 2024/12/24 | 1,486 | 1,491 | 1,461 | 1,466 | -16 | -1.1% | 44,700 |
| 2024/12/23 | 1,511 | 1,532 | 1,476 | 1,482 | -10 | -0.7% | 54,700 |
| 2024/12/20 | 1,481 | 1,507 | 1,475 | 1,492 | +11 | +0.7% | 40,400 |
| 2024/12/19 | 1,462 | 1,493 | 1,457 | 1,481 | -6 | -0.4% | 57,500 |
| 2024/12/18 | 1,501 | 1,506 | 1,487 | 1,487 | -14 | -0.9% | 27,100 |
| 2024/12/17 | 1,506 | 1,514 | 1,492 | 1,501 | -4 | -0.3% | 44,000 |
| 2024/12/16 | 1,526 | 1,529 | 1,497 | 1,505 | -25 | -1.6% | 45,100 |
| 2024/12/13 | 1,530 | 1,549 | 1,521 | 1,530 | -6 | -0.4% | 62,900 |
| 2024/12/12 | 1,504 | 1,536 | 1,500 | 1,536 | +55 | +3.7% | 117,800 |
| 2024/12/11 | 1,480 | 1,496 | 1,480 | 1,481 | ±0 | ±0% | 28,100 |
| 2024/12/10 | 1,508 | 1,508 | 1,481 | 1,481 | -23 | -1.5% | 26,400 |
| 2024/12/09 | 1,509 | 1,512 | 1,470 | 1,504 | ±0 | ±0% | 48,800 |
| 2024/12/06 | 1,501 | 1,518 | 1,493 | 1,504 | +4 | +0.3% | 67,500 |
| 2024/12/05 | 1,470 | 1,500 | 1,462 | 1,500 | +45 | +3.1% | 78,900 |
| 2024/12/04 | 1,481 | 1,485 | 1,455 | 1,455 | -18 | -1.2% | 50,500 |
| 2024/12/03 | 1,439 | 1,484 | 1,439 | 1,473 | +34 | +2.4% | 62,900 |
| 2024/12/02 | 1,480 | 1,490 | 1,429 | 1,439 | -37 | -2.5% | 79,900 |
| 2024/11/29 | 1,460 | 1,487 | 1,456 | 1,476 | +21 | +1.4% | 48,000 |
| 2024/11/28 | 1,497 | 1,507 | 1,455 | 1,455 | -14 | -1% | 70,300 |
| 2024/11/27 | 1,483 | 1,483 | 1,451 | 1,469 | -13 | -0.9% | 77,400 |
| 2024/11/26 | 1,501 | 1,508 | 1,468 | 1,482 | -22 | -1.5% | 84,200 |
| 2024/11/25 | 1,532 | 1,541 | 1,500 | 1,504 | -36 | -2.3% | 106,300 |
| 2024/11/22 | 1,499 | 1,541 | 1,499 | 1,540 | +49 | +3.3% | 157,900 |
| 2024/11/21 | 1,500 | 1,524 | 1,486 | 1,491 | -8 | -0.5% | 146,000 |
| 2024/11/20 | 1,458 | 1,507 | 1,458 | 1,499 | +41 | +2.8% | 147,200 |
| 2024/11/19 | 1,478 | 1,496 | 1,456 | 1,458 | -6 | -0.4% | 90,200 |
| 2024/11/18 | 1,426 | 1,475 | 1,412 | 1,464 | +75 | +5.4% | 218,500 |
| 2024/11/15 | 1,380 | 1,402 | 1,380 | 1,389 | +16 | +1.2% | 102,200 |
| 2024/11/14 | 1,370 | 1,395 | 1,368 | 1,373 | +3 | +0.2% | 110,900 |
| 2024/11/13 | 1,408 | 1,424 | 1,370 | 1,370 | -56 | -3.9% | 87,700 |
| 2024/11/12 | 1,395 | 1,440 | 1,386 | 1,426 | +32 | +2.3% | 124,700 |
| 2024/11/11 | 1,371 | 1,399 | 1,367 | 1,394 | +23 | +1.7% | 116,900 |
| 2024/11/08 | 1,424 | 1,436 | 1,371 | 1,371 | -50 | -3.5% | 169,100 |
| 2024/11/07 | 1,460 | 1,469 | 1,421 | 1,421 | -42 | -2.9% | 141,800 |
| 2024/11/06 | 1,472 | 1,479 | 1,457 | 1,463 | -9 | -0.6% | 73,900 |
51～
100
件表示中 / 1587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 | 139,900円 | +7.5% | +10.2% | 1.79% | 11.69倍 | 1.19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 | 141,500円 | +12.4% | +21.2% | 2.40% | 17.62倍 | 1.36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 |
| 丸善ＣＨＩ | 31,400円 | +5.7% | +1.3% | 1.27% | 12.64倍 | 0.57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 |
| ヨシックスＨＤ | 256,600円 | +6.2% | +3.1% | 1.09% | 15.42倍 | 2.43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 |
| ＭｒＭａｘＨＤ | 64,500円 | +5.4% | +27.2% | 3.57% | 8.69倍 | 0.61倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
