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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,255 | 1,277 | 1,248 | 1,277 | +27 | +2.2% | 73,100 |
| 2023/02/22 | 1,269 | 1,269 | 1,243 | 1,250 | -24 | -1.9% | 62,600 |
| 2023/02/21 | 1,274 | 1,290 | 1,274 | 1,274 | ±0 | ±0% | 34,200 |
| 2023/02/20 | 1,272 | 1,288 | 1,267 | 1,274 | -8 | -0.6% | 52,000 |
| 2023/02/17 | 1,273 | 1,282 | 1,259 | 1,282 | +8 | +0.6% | 27,200 |
| 2023/02/16 | 1,281 | 1,294 | 1,271 | 1,274 | -5 | -0.4% | 56,000 |
| 2023/02/15 | 1,285 | 1,299 | 1,271 | 1,279 | -6 | -0.5% | 50,500 |
| 2023/02/14 | 1,275 | 1,298 | 1,271 | 1,285 | +22 | +1.7% | 75,600 |
| 2023/02/13 | 1,233 | 1,268 | 1,226 | 1,263 | +38 | +3.1% | 78,300 |
| 2023/02/10 | 1,225 | 1,230 | 1,213 | 1,225 | ±0 | ±0% | 43,200 |
| 2023/02/09 | 1,234 | 1,240 | 1,225 | 1,225 | -18 | -1.4% | 42,400 |
| 2023/02/08 | 1,259 | 1,259 | 1,233 | 1,243 | -19 | -1.5% | 50,900 |
| 2023/02/07 | 1,260 | 1,283 | 1,259 | 1,262 | +2 | +0.2% | 69,400 |
| 2023/02/06 | 1,270 | 1,280 | 1,256 | 1,260 | +1 | +0.1% | 54,500 |
| 2023/02/03 | 1,268 | 1,285 | 1,253 | 1,259 | -8 | -0.6% | 79,900 |
| 2023/02/02 | 1,298 | 1,313 | 1,264 | 1,267 | -30 | -2.3% | 87,000 |
| 2023/02/01 | 1,296 | 1,316 | 1,285 | 1,297 | +18 | +1.4% | 132,800 |
| 2023/01/31 | 1,248 | 1,279 | 1,233 | 1,279 | +38 | +3.1% | 150,200 |
| 2023/01/30 | 1,241 | 1,267 | 1,238 | 1,241 | -6 | -0.5% | 139,600 |
| 2023/01/27 | 1,246 | 1,271 | 1,236 | 1,247 | ±0 | ±0% | 109,200 |
| 2023/01/26 | 1,235 | 1,250 | 1,234 | 1,247 | +9 | +0.7% | 106,600 |
| 2023/01/25 | 1,220 | 1,252 | 1,211 | 1,238 | +40 | +3.3% | 292,200 |
| 2023/01/24 | 1,165 | 1,218 | 1,162 | 1,198 | +44 | +3.8% | 305,800 |
| 2023/01/23 | 1,164 | 1,170 | 1,145 | 1,154 | -5 | -0.4% | 111,600 |
| 2023/01/20 | 1,144 | 1,169 | 1,141 | 1,159 | +20 | +1.8% | 138,000 |
| 2023/01/19 | 1,109 | 1,142 | 1,104 | 1,139 | +15 | +1.3% | 127,200 |
| 2023/01/18 | 1,101 | 1,130 | 1,091 | 1,124 | +16 | +1.4% | 155,200 |
| 2023/01/17 | 1,131 | 1,144 | 1,108 | 1,108 | -22 | -1.9% | 201,800 |
| 2023/01/16 | 1,184 | 1,185 | 1,112 | 1,130 | -54 | -4.6% | 471,000 |
| 2023/01/13 | 1,183 | 1,186 | 1,141 | 1,184 | -89 | -7% | 689,900 |
| 2023/01/12 | 1,313 | 1,315 | 1,246 | 1,273 | -50 | -3.8% | 303,300 |
| 2023/01/11 | 1,316 | 1,334 | 1,310 | 1,323 | +7 | +0.5% | 90,000 |
| 2023/01/10 | 1,339 | 1,347 | 1,307 | 1,316 | -15 | -1.1% | 65,400 |
| 2023/01/06 | 1,340 | 1,367 | 1,328 | 1,331 | -13 | -1% | 114,600 |
| 2023/01/05 | 1,366 | 1,375 | 1,335 | 1,344 | -17 | -1.2% | 124,300 |
| 2023/01/04 | 1,389 | 1,389 | 1,344 | 1,361 | -22 | -1.6% | 82,900 |
| 2022/12/30 | 1,380 | 1,401 | 1,379 | 1,383 | +4 | +0.3% | 95,500 |
| 2022/12/29 | 1,380 | 1,380 | 1,354 | 1,379 | -1 | -0.1% | 54,100 |
| 2022/12/28 | 1,409 | 1,409 | 1,361 | 1,380 | -27 | -1.9% | 104,800 |
| 2022/12/27 | 1,370 | 1,411 | 1,363 | 1,407 | +51 | +3.8% | 123,800 |
| 2022/12/26 | 1,344 | 1,361 | 1,339 | 1,356 | +18 | +1.3% | 46,700 |
| 2022/12/23 | 1,332 | 1,348 | 1,323 | 1,338 | -9 | -0.7% | 50,200 |
| 2022/12/22 | 1,309 | 1,350 | 1,308 | 1,347 | +45 | +3.5% | 61,000 |
| 2022/12/21 | 1,306 | 1,316 | 1,290 | 1,302 | -13 | -1% | 66,800 |
| 2022/12/20 | 1,350 | 1,368 | 1,302 | 1,315 | -35 | -2.6% | 137,700 |
| 2022/12/19 | 1,352 | 1,365 | 1,343 | 1,350 | -3 | -0.2% | 57,000 |
| 2022/12/16 | 1,318 | 1,353 | 1,310 | 1,353 | +24 | +1.8% | 82,200 |
| 2022/12/15 | 1,312 | 1,339 | 1,307 | 1,329 | +25 | +1.9% | 71,600 |
| 2022/12/14 | 1,325 | 1,326 | 1,298 | 1,304 | -30 | -2.2% | 67,400 |
| 2022/12/13 | 1,348 | 1,348 | 1,319 | 1,334 | -8 | -0.6% | 48,000 |
301～
350
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 | 164,800円 | +9.0% | +18.4% | 1.52% | 15.52倍 | 1.69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 | 106,800円 | +6.1% | +81.7% | 0.94% | 10.75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 | 311,500円 | +3.5% | +1.5% | 1.73% | 9.12倍 | 1.05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 | 109,400円 | +5.5% | +12.7% | 3.47% | 11.01倍 | 1.11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 | 332,500円 | +13.2% | +10.2% | 0.15% | 20.74倍 | 8.43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
