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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,183 | 1,198 | 1,178 | 1,181 | -3 | -0.3% | 152,200 |
| 2024/01/11 | 1,190 | 1,205 | 1,183 | 1,184 | +4 | +0.3% | 104,100 |
| 2024/01/10 | 1,193 | 1,197 | 1,178 | 1,180 | -10 | -0.8% | 83,800 |
| 2024/01/09 | 1,170 | 1,190 | 1,170 | 1,190 | +27 | +2.3% | 98,200 |
| 2024/01/05 | 1,163 | 1,168 | 1,153 | 1,163 | +11 | +1% | 70,400 |
| 2024/01/04 | 1,145 | 1,153 | 1,133 | 1,152 | +12 | +1.1% | 70,300 |
| 2023/12/29 | 1,147 | 1,150 | 1,135 | 1,140 | -7 | -0.6% | 30,900 |
| 2023/12/28 | 1,132 | 1,149 | 1,132 | 1,147 | +9 | +0.8% | 29,800 |
| 2023/12/27 | 1,121 | 1,138 | 1,119 | 1,138 | +17 | +1.5% | 69,900 |
| 2023/12/26 | 1,115 | 1,125 | 1,115 | 1,121 | +10 | +0.9% | 58,300 |
| 2023/12/25 | 1,128 | 1,130 | 1,106 | 1,111 | -16 | -1.4% | 57,100 |
| 2023/12/22 | 1,124 | 1,132 | 1,122 | 1,127 | -3 | -0.3% | 42,400 |
| 2023/12/21 | 1,137 | 1,137 | 1,127 | 1,130 | -9 | -0.8% | 41,800 |
| 2023/12/20 | 1,140 | 1,149 | 1,137 | 1,139 | -1 | -0.1% | 40,400 |
| 2023/12/19 | 1,138 | 1,141 | 1,131 | 1,140 | -3 | -0.3% | 45,900 |
| 2023/12/18 | 1,147 | 1,147 | 1,127 | 1,143 | -4 | -0.3% | 61,500 |
| 2023/12/15 | 1,138 | 1,150 | 1,132 | 1,147 | +15 | +1.3% | 80,500 |
| 2023/12/14 | 1,130 | 1,137 | 1,128 | 1,132 | +8 | +0.7% | 50,900 |
| 2023/12/13 | 1,120 | 1,129 | 1,119 | 1,124 | +7 | +0.6% | 57,300 |
| 2023/12/12 | 1,120 | 1,120 | 1,113 | 1,117 | -2 | -0.2% | 31,600 |
| 2023/12/11 | 1,111 | 1,119 | 1,107 | 1,119 | +13 | +1.2% | 40,700 |
| 2023/12/08 | 1,122 | 1,122 | 1,098 | 1,106 | -16 | -1.4% | 65,400 |
| 2023/12/07 | 1,122 | 1,124 | 1,116 | 1,122 | -2 | -0.2% | 35,100 |
| 2023/12/06 | 1,106 | 1,124 | 1,106 | 1,124 | +17 | +1.5% | 52,600 |
| 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 |
301～
350
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
