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 |
---|---|---|---|---|---|---|---|
2020/02/20 | 943 | 952 | 926 | 926 | -14 | -1.5% | 87,600 |
2020/02/19 | 907 | 942 | 907 | 940 | +39 | +4.3% | 116,800 |
2020/02/18 | 897 | 907 | 893 | 901 | +4 | +0.4% | 75,700 |
2020/02/17 | 929 | 929 | 892 | 897 | -27 | -2.9% | 160,200 |
2020/02/14 | 952 | 967 | 912 | 924 | -86 | -8.5% | 291,700 |
2020/02/13 | 1,005 | 1,015 | 1,004 | 1,010 | +3 | +0.3% | 62,200 |
2020/02/12 | 1,014 | 1,021 | 1,007 | 1,007 | -4 | -0.4% | 38,000 |
2020/02/10 | 1,005 | 1,018 | 1,005 | 1,011 | +5 | +0.5% | 66,000 |
2020/02/07 | 1,005 | 1,010 | 1,001 | 1,006 | -4 | -0.4% | 32,700 |
2020/02/06 | 1,004 | 1,019 | 1,004 | 1,010 | +10 | +1% | 73,900 |
2020/02/05 | 996 | 1,000 | 990 | 1,000 | +17 | +1.7% | 48,500 |
2020/02/04 | 966 | 983 | 962 | 983 | +21 | +2.2% | 55,900 |
2020/02/03 | 969 | 970 | 956 | 962 | -17 | -1.7% | 69,200 |
2020/01/31 | 974 | 983 | 971 | 979 | +8 | +0.8% | 58,900 |
2020/01/30 | 995 | 998 | 967 | 971 | -27 | -2.7% | 152,000 |
2020/01/29 | 1,002 | 1,002 | 994 | 998 | ±0 | ±0% | 65,900 |
2020/01/28 | 999 | 1,003 | 985 | 998 | -16 | -1.6% | 130,500 |
2020/01/27 | 1,014 | 1,031 | 1,012 | 1,014 | -30 | -2.9% | 112,500 |
2020/01/24 | 1,046 | 1,046 | 1,035 | 1,044 | -4 | -0.4% | 49,900 |
2020/01/23 | 1,042 | 1,049 | 1,038 | 1,048 | +8 | +0.8% | 56,400 |
2020/01/22 | 1,041 | 1,043 | 1,032 | 1,040 | -1 | -0.1% | 59,600 |
2020/01/21 | 1,024 | 1,041 | 1,023 | 1,041 | +25 | +2.5% | 88,000 |
2020/01/20 | 1,026 | 1,026 | 1,012 | 1,016 | -9 | -0.9% | 57,600 |
2020/01/17 | 998 | 1,027 | 993 | 1,025 | +28 | +2.8% | 116,800 |
2020/01/16 | 996 | 1,002 | 995 | 997 | +1 | +0.1% | 52,600 |
2020/01/15 | 990 | 1,003 | 989 | 996 | +6 | +0.6% | 146,500 |
2020/01/14 | 1,000 | 1,002 | 982 | 990 | -12 | -1.2% | 149,100 |
2020/01/10 | 1,002 | 1,008 | 990 | 1,002 | -6 | -0.6% | 156,800 |
2020/01/09 | 1,027 | 1,027 | 1,004 | 1,008 | -2 | -0.2% | 88,100 |
2020/01/08 | 1,020 | 1,030 | 995 | 1,010 | -10 | -1% | 180,500 |
2020/01/07 | 1,017 | 1,029 | 1,017 | 1,020 | +3 | +0.3% | 100,000 |
2020/01/06 | 1,021 | 1,023 | 1,008 | 1,017 | -13 | -1.3% | 136,600 |
2019/12/30 | 1,031 | 1,036 | 1,025 | 1,030 | -2 | -0.2% | 104,400 |
2019/12/27 | 1,055 | 1,055 | 1,032 | 1,032 | -20 | -1.9% | 124,000 |
2019/12/26 | 1,046 | 1,060 | 1,046 | 1,052 | +2 | +0.2% | 84,900 |
2019/12/25 | 1,059 | 1,059 | 1,047 | 1,050 | -2 | -0.2% | 66,900 |
2019/12/24 | 1,058 | 1,060 | 1,050 | 1,052 | +2 | +0.2% | 64,900 |
2019/12/23 | 1,048 | 1,053 | 1,033 | 1,050 | -1 | -0.1% | 129,200 |
2019/12/20 | 1,054 | 1,058 | 1,045 | 1,051 | -3 | -0.3% | 105,900 |
2019/12/19 | 1,071 | 1,071 | 1,048 | 1,054 | -10 | -0.9% | 83,500 |
2019/12/18 | 1,080 | 1,080 | 1,056 | 1,064 | -10 | -0.9% | 103,800 |
2019/12/17 | 1,066 | 1,083 | 1,064 | 1,074 | +3 | +0.3% | 146,300 |
2019/12/16 | 1,071 | 1,080 | 1,064 | 1,071 | +1 | +0.1% | 76,500 |
2019/12/13 | 1,090 | 1,090 | 1,055 | 1,070 | -5 | -0.5% | 132,500 |
2019/12/12 | 1,096 | 1,101 | 1,073 | 1,075 | -21 | -1.9% | 102,600 |
2019/12/11 | 1,096 | 1,100 | 1,078 | 1,096 | +9 | +0.8% | 93,700 |
2019/12/10 | 1,100 | 1,102 | 1,086 | 1,087 | -4 | -0.4% | 104,600 |
2019/12/09 | 1,099 | 1,103 | 1,091 | 1,091 | -2 | -0.2% | 78,600 |
2019/12/06 | 1,108 | 1,108 | 1,088 | 1,093 | -5 | -0.5% | 198,600 |
2019/12/05 | 1,080 | 1,102 | 1,080 | 1,098 | +28 | +2.6% | 199,800 |
1151~
1200
件表示中 / 1485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 | 146,100円 | +7.5% | +10.2% | 1.71% | 13.76倍 | 1.43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 | 318,000円 | +2.3% | +2.6% | 1.19% | 16.20倍 | 1.08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 | 285,600円 | +3.5% | +1.5% | 1.89% | 8.37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 | 31,600円 | +1.0% | -9.0% | 0.95% | 7.50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