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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 2023/09/21 | 1,231 | 1,240 | 1,227 | 1,227 | -9 | -0.7% | 45,400 |
| 2023/09/20 | 1,250 | 1,252 | 1,236 | 1,236 | -14 | -1.1% | 33,900 |
| 2023/09/19 | 1,240 | 1,250 | 1,236 | 1,250 | +10 | +0.8% | 47,800 |
| 2023/09/15 | 1,245 | 1,249 | 1,233 | 1,240 | -2 | -0.2% | 60,100 |
| 2023/09/14 | 1,259 | 1,260 | 1,240 | 1,242 | -17 | -1.4% | 48,700 |
| 2023/09/13 | 1,250 | 1,265 | 1,250 | 1,259 | +11 | +0.9% | 70,800 |
| 2023/09/12 | 1,245 | 1,256 | 1,245 | 1,248 | +5 | +0.4% | 67,700 |
| 2023/09/11 | 1,238 | 1,243 | 1,229 | 1,243 | +13 | +1.1% | 76,000 |
| 2023/09/08 | 1,236 | 1,241 | 1,227 | 1,230 | -9 | -0.7% | 59,600 |
| 2023/09/07 | 1,233 | 1,243 | 1,230 | 1,239 | -3 | -0.2% | 71,400 |
| 2023/09/06 | 1,249 | 1,250 | 1,232 | 1,242 | -4 | -0.3% | 88,000 |
| 2023/09/05 | 1,257 | 1,257 | 1,231 | 1,246 | +8 | +0.6% | 101,700 |
| 2023/09/04 | 1,232 | 1,244 | 1,232 | 1,238 | +7 | +0.6% | 94,400 |
| 2023/09/01 | 1,210 | 1,231 | 1,209 | 1,231 | +26 | +2.2% | 111,600 |
| 2023/08/31 | 1,202 | 1,209 | 1,189 | 1,205 | ±0 | ±0% | 112,900 |
| 2023/08/30 | 1,216 | 1,216 | 1,197 | 1,205 | -5 | -0.4% | 98,900 |
| 2023/08/29 | 1,215 | 1,219 | 1,208 | 1,210 | +1 | +0.1% | 49,400 |
| 2023/08/28 | 1,225 | 1,232 | 1,199 | 1,209 | -12 | -1% | 78,500 |
| 2023/08/25 | 1,210 | 1,223 | 1,203 | 1,221 | +10 | +0.8% | 56,200 |
| 2023/08/24 | 1,220 | 1,222 | 1,207 | 1,211 | -7 | -0.6% | 32,900 |
| 2023/08/23 | 1,224 | 1,224 | 1,205 | 1,218 | -6 | -0.5% | 55,300 |
| 2023/08/22 | 1,215 | 1,224 | 1,210 | 1,224 | +11 | +0.9% | 77,400 |
| 2023/08/21 | 1,198 | 1,218 | 1,198 | 1,213 | +11 | +0.9% | 78,600 |
| 2023/08/18 | 1,217 | 1,220 | 1,197 | 1,202 | -29 | -2.4% | 118,300 |
| 2023/08/17 | 1,234 | 1,235 | 1,214 | 1,231 | -4 | -0.3% | 84,900 |
| 2023/08/16 | 1,265 | 1,273 | 1,235 | 1,235 | -34 | -2.7% | 116,800 |
351～
400
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 | 134,900円 | +7.5% | +10.2% | 1.85% | 11.27倍 | 1.15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 | 133,300円 | +12.4% | +21.2% | 2.55% | 16.60倍 | 1.28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 | 30,200円 | +5.7% | +1.3% | 1.32% | 12.16倍 | 0.55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 | 246,800円 | +6.2% | +3.1% | 1.13% | 14.83倍 | 2.34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 | 61,000円 | +5.4% | +27.2% | 3.77% | 8.22倍 | 0.58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
