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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,155 | 1,156 | 1,134 | 1,138 | -17 | -1.5% | 161,500 |
| 2023/07/20 | 1,151 | 1,165 | 1,149 | 1,155 | ±0 | ±0% | 92,000 |
| 2023/07/19 | 1,160 | 1,164 | 1,148 | 1,155 | ±0 | ±0% | 129,700 |
| 2023/07/18 | 1,164 | 1,173 | 1,149 | 1,155 | -5 | -0.4% | 140,400 |
| 2023/07/14 | 1,182 | 1,186 | 1,155 | 1,160 | -21 | -1.8% | 294,600 |
| 2023/07/13 | 1,190 | 1,190 | 1,163 | 1,181 | -20 | -1.7% | 420,700 |
| 2023/07/12 | 1,196 | 1,222 | 1,177 | 1,201 | +7 | +0.6% | 561,400 |
| 2023/07/11 | 1,189 | 1,235 | 1,187 | 1,194 | -126 | -9.5% | 1,673,900 |
| 2023/07/10 | 1,274 | 1,327 | 1,269 | 1,320 | +54 | +4.3% | 997,400 |
| 2023/07/07 | 1,254 | 1,272 | 1,243 | 1,266 | +12 | +1% | 243,100 |
| 2023/07/06 | 1,255 | 1,259 | 1,239 | 1,254 | -3 | -0.2% | 125,200 |
| 2023/07/05 | 1,272 | 1,290 | 1,254 | 1,257 | +3 | +0.2% | 242,300 |
| 2023/07/04 | 1,245 | 1,262 | 1,241 | 1,254 | +4 | +0.3% | 108,600 |
| 2023/07/03 | 1,241 | 1,253 | 1,240 | 1,250 | +19 | +1.5% | 78,800 |
| 2023/06/30 | 1,231 | 1,239 | 1,221 | 1,231 | ±0 | ±0% | 115,000 |
| 2023/06/29 | 1,235 | 1,244 | 1,227 | 1,231 | -6 | -0.5% | 120,600 |
| 2023/06/28 | 1,250 | 1,252 | 1,233 | 1,237 | -13 | -1% | 131,600 |
| 2023/06/27 | 1,250 | 1,251 | 1,241 | 1,250 | -2 | -0.2% | 56,700 |
| 2023/06/26 | 1,254 | 1,257 | 1,238 | 1,252 | -2 | -0.2% | 48,600 |
| 2023/06/23 | 1,279 | 1,279 | 1,247 | 1,254 | -18 | -1.4% | 84,300 |
| 2023/06/22 | 1,281 | 1,281 | 1,272 | 1,272 | -5 | -0.4% | 59,000 |
| 2023/06/21 | 1,271 | 1,284 | 1,269 | 1,277 | +2 | +0.2% | 59,900 |
| 2023/06/20 | 1,267 | 1,275 | 1,261 | 1,275 | +5 | +0.4% | 46,100 |
| 2023/06/19 | 1,269 | 1,275 | 1,259 | 1,270 | +9 | +0.7% | 99,600 |
| 2023/06/16 | 1,252 | 1,267 | 1,249 | 1,261 | +10 | +0.8% | 67,000 |
| 2023/06/15 | 1,248 | 1,259 | 1,246 | 1,251 | +3 | +0.2% | 56,300 |
| 2023/06/14 | 1,258 | 1,258 | 1,243 | 1,248 | -5 | -0.4% | 71,500 |
| 2023/06/13 | 1,264 | 1,266 | 1,250 | 1,253 | -7 | -0.6% | 63,100 |
| 2023/06/12 | 1,234 | 1,261 | 1,226 | 1,260 | +27 | +2.2% | 121,800 |
| 2023/06/09 | 1,243 | 1,243 | 1,231 | 1,233 | ±0 | ±0% | 92,300 |
| 2023/06/08 | 1,262 | 1,266 | 1,230 | 1,233 | -29 | -2.3% | 114,000 |
| 2023/06/07 | 1,270 | 1,277 | 1,256 | 1,262 | +1 | +0.1% | 124,200 |
| 2023/06/06 | 1,250 | 1,261 | 1,241 | 1,261 | +11 | +0.9% | 106,300 |
| 2023/06/05 | 1,251 | 1,255 | 1,241 | 1,250 | +13 | +1.1% | 106,700 |
| 2023/06/02 | 1,212 | 1,240 | 1,202 | 1,237 | +25 | +2.1% | 139,100 |
| 2023/06/01 | 1,224 | 1,232 | 1,210 | 1,212 | -22 | -1.8% | 164,000 |
| 2023/05/31 | 1,263 | 1,264 | 1,233 | 1,234 | -26 | -2.1% | 172,000 |
| 2023/05/30 | 1,288 | 1,298 | 1,250 | 1,260 | -61 | -4.6% | 687,100 |
| 2023/05/29 | 1,329 | 1,330 | 1,317 | 1,321 | +1 | +0.1% | 853,500 |
| 2023/05/26 | 1,324 | 1,327 | 1,315 | 1,320 | -9 | -0.7% | 271,900 |
| 2023/05/25 | 1,324 | 1,332 | 1,318 | 1,329 | +2 | +0.2% | 232,800 |
| 2023/05/24 | 1,353 | 1,363 | 1,326 | 1,327 | -6 | -0.5% | 301,700 |
| 2023/05/23 | 1,350 | 1,354 | 1,333 | 1,333 | -9 | -0.7% | 132,100 |
| 2023/05/22 | 1,352 | 1,354 | 1,342 | 1,342 | -9 | -0.7% | 118,000 |
| 2023/05/19 | 1,369 | 1,369 | 1,347 | 1,351 | -14 | -1% | 160,300 |
| 2023/05/18 | 1,368 | 1,376 | 1,363 | 1,365 | +5 | +0.4% | 120,900 |
| 2023/05/17 | 1,366 | 1,370 | 1,355 | 1,360 | -1 | -0.1% | 97,900 |
| 2023/05/16 | 1,355 | 1,366 | 1,348 | 1,361 | +16 | +1.2% | 147,900 |
| 2023/05/15 | 1,350 | 1,350 | 1,335 | 1,345 | +5 | +0.4% | 119,900 |
| 2023/05/12 | 1,325 | 1,340 | 1,321 | 1,340 | +8 | +0.6% | 129,200 |
201～
250
件表示中 / 1371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 | 162,400円 | +9.0% | +18.4% | 1.54% | 15.29倍 | 1.67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 |
| ジョイフル | 106,700円 | +6.1% | +81.7% | 0.94% | 10.74倍 | 3.58倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| やまや | 309,000円 | +3.5% | +1.5% | 1.75% | 9.05倍 | 1.04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 |
| アレンザＨＤ | 108,900円 | +5.5% | +12.7% | 3.49% | 10.96倍 | 1.10倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| 山岡家 | 326,000円 | +13.2% | +10.2% | 0.15% | 20.33倍 | 8.27倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
