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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 1,120 | 1,122 | 1,107 | 1,107 | -7 | -0.6% | 66,100 |
| 2023/12/04 | 1,091 | 1,114 | 1,091 | 1,114 | +24 | +2.2% | 101,800 |
| 2023/12/01 | 1,088 | 1,098 | 1,083 | 1,090 | +5 | +0.5% | 53,600 |
| 2023/11/30 | 1,081 | 1,088 | 1,079 | 1,085 | +4 | +0.4% | 43,900 |
| 2023/11/29 | 1,097 | 1,100 | 1,080 | 1,081 | -25 | -2.3% | 88,100 |
| 2023/11/28 | 1,086 | 1,109 | 1,086 | 1,106 | +22 | +2% | 180,200 |
| 2023/11/27 | 1,084 | 1,089 | 1,080 | 1,084 | +7 | +0.6% | 71,000 |
| 2023/11/24 | 1,080 | 1,083 | 1,073 | 1,077 | +2 | +0.2% | 70,000 |
| 2023/11/22 | 1,072 | 1,076 | 1,067 | 1,075 | +10 | +0.9% | 60,200 |
| 2023/11/21 | 1,058 | 1,070 | 1,057 | 1,065 | +12 | +1.1% | 78,500 |
| 2023/11/20 | 1,055 | 1,059 | 1,050 | 1,053 | +4 | +0.4% | 89,600 |
| 2023/11/17 | 1,042 | 1,049 | 1,035 | 1,049 | +7 | +0.7% | 54,100 |
| 2023/11/16 | 1,047 | 1,054 | 1,042 | 1,042 | -4 | -0.4% | 56,500 |
| 2023/11/15 | 1,038 | 1,051 | 1,038 | 1,046 | +9 | +0.9% | 99,700 |
| 2023/11/14 | 1,045 | 1,047 | 1,032 | 1,037 | -3 | -0.3% | 64,600 |
| 2023/11/13 | 1,046 | 1,049 | 1,035 | 1,040 | ±0 | ±0% | 73,400 |
| 2023/11/10 | 1,032 | 1,045 | 1,030 | 1,040 | -3 | -0.3% | 64,100 |
| 2023/11/09 | 1,031 | 1,043 | 1,023 | 1,043 | +10 | +1% | 73,500 |
| 2023/11/08 | 1,046 | 1,049 | 1,027 | 1,033 | -9 | -0.9% | 89,000 |
| 2023/11/07 | 1,040 | 1,054 | 1,033 | 1,042 | +5 | +0.5% | 179,100 |
| 2023/11/06 | 1,042 | 1,043 | 1,033 | 1,037 | +8 | +0.8% | 78,900 |
| 2023/11/02 | 1,032 | 1,039 | 1,021 | 1,029 | -3 | -0.3% | 109,800 |
| 2023/11/01 | 1,041 | 1,047 | 1,028 | 1,032 | -3 | -0.3% | 134,100 |
| 2023/10/31 | 1,012 | 1,037 | 1,002 | 1,035 | +21 | +2.1% | 124,900 |
| 2023/10/30 | 1,008 | 1,021 | 999 | 1,014 | -7 | -0.7% | 299,400 |
| 2023/10/27 | 1,029 | 1,029 | 1,009 | 1,021 | ±0 | ±0% | 214,200 |
| 2023/10/26 | 1,025 | 1,036 | 1,021 | 1,021 | -5 | -0.5% | 136,900 |
| 2023/10/25 | 1,032 | 1,037 | 1,026 | 1,026 | -3 | -0.3% | 118,900 |
| 2023/10/24 | 1,025 | 1,030 | 1,005 | 1,029 | +6 | +0.6% | 151,200 |
| 2023/10/23 | 1,030 | 1,047 | 1,021 | 1,023 | -12 | -1.2% | 183,900 |
| 2023/10/20 | 1,048 | 1,049 | 1,032 | 1,035 | -22 | -2.1% | 223,000 |
| 2023/10/19 | 1,075 | 1,088 | 1,057 | 1,057 | -20 | -1.9% | 165,800 |
| 2023/10/18 | 1,080 | 1,086 | 1,052 | 1,077 | +5 | +0.5% | 155,900 |
| 2023/10/17 | 1,065 | 1,084 | 1,065 | 1,072 | +12 | +1.1% | 293,600 |
| 2023/10/16 | 1,053 | 1,060 | 1,020 | 1,060 | +8 | +0.8% | 443,300 |
| 2023/10/13 | 1,100 | 1,100 | 1,048 | 1,052 | -149 | -12.4% | 1,248,300 |
| 2023/10/12 | 1,220 | 1,220 | 1,187 | 1,201 | -10 | -0.8% | 224,100 |
| 2023/10/11 | 1,233 | 1,233 | 1,206 | 1,211 | -22 | -1.8% | 94,900 |
| 2023/10/10 | 1,217 | 1,241 | 1,217 | 1,233 | +17 | +1.4% | 93,900 |
| 2023/10/06 | 1,230 | 1,233 | 1,211 | 1,216 | -14 | -1.1% | 97,400 |
| 2023/10/05 | 1,229 | 1,233 | 1,213 | 1,230 | +7 | +0.6% | 87,600 |
| 2023/10/04 | 1,235 | 1,240 | 1,217 | 1,223 | -21 | -1.7% | 90,800 |
| 2023/10/03 | 1,252 | 1,263 | 1,238 | 1,244 | -6 | -0.5% | 57,200 |
| 2023/10/02 | 1,250 | 1,272 | 1,250 | 1,250 | +3 | +0.2% | 74,200 |
| 2023/09/29 | 1,254 | 1,274 | 1,244 | 1,247 | -7 | -0.6% | 75,600 |
| 2023/09/28 | 1,263 | 1,265 | 1,252 | 1,254 | -7 | -0.6% | 43,500 |
| 2023/09/27 | 1,259 | 1,263 | 1,249 | 1,261 | +2 | +0.2% | 64,900 |
| 2023/09/26 | 1,258 | 1,265 | 1,252 | 1,259 | -1 | -0.1% | 50,000 |
| 2023/09/25 | 1,255 | 1,264 | 1,244 | 1,260 | +25 | +2% | 116,900 |
| 2023/09/22 | 1,225 | 1,243 | 1,217 | 1,235 | +8 | +0.7% | 67,000 |
101～
150
件表示中 / 1363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 | 175,000円 | +9.0% | +18.4% | 1.43% | 16.47倍 | 1.80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 |
| あさひ | 140,800円 | +5.7% | +11.7% | 3.55% | 9.99倍 | 0.99倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
| 大戸屋ＨＤ | 512,000円 | +11.8% | +292.9% | 0.10% | 37.98倍 | 9.33倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 日産東ＨＤ | 54,700円 | +9.0% | +23.2% | 4.02% | 5.19倍 | 0.72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 |
| フジコーポ | 182,100円 | +0.9% | +1.4% | 2.20% | 8.50倍 | 1.41倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
