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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,297 | 1,305 | 1,281 | 1,281 | -23 | -1.8% | 181,100 |
| 2024/01/29 | 1,297 | 1,314 | 1,297 | 1,304 | +13 | +1% | 88,300 |
| 2024/01/26 | 1,295 | 1,308 | 1,288 | 1,291 | +3 | +0.2% | 136,700 |
| 2024/01/25 | 1,260 | 1,288 | 1,259 | 1,288 | +33 | +2.6% | 101,300 |
| 2024/01/24 | 1,252 | 1,264 | 1,250 | 1,255 | -9 | -0.7% | 73,800 |
| 2024/01/23 | 1,270 | 1,281 | 1,257 | 1,264 | -3 | -0.2% | 74,900 |
| 2024/01/22 | 1,255 | 1,272 | 1,242 | 1,267 | +12 | +1% | 84,000 |
| 2024/01/19 | 1,277 | 1,282 | 1,255 | 1,255 | -26 | -2% | 94,000 |
| 2024/01/18 | 1,263 | 1,287 | 1,253 | 1,281 | +4 | +0.3% | 100,300 |
| 2024/01/17 | 1,285 | 1,300 | 1,275 | 1,277 | -12 | -0.9% | 117,300 |
| 2024/01/16 | 1,284 | 1,305 | 1,282 | 1,289 | +5 | +0.4% | 232,000 |
| 2024/01/15 | 1,271 | 1,312 | 1,263 | 1,284 | +103 | +8.7% | 518,200 |
| 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 |
351～
400
件表示中 / 1649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 | 142,800円 | +7.5% | +10.2% | 1.75% | 11.93倍 | 1.21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 | 143,900円 | +9.8% | +10.1% | 2.36% | 15.48倍 | 1.35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 |
| エコス | 253,000円 | +2.1% | -4.5% | 2.77% | 7.11倍 | 1.06倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| バロック | 80,000円 | -1.0% | - | 4.75% | 21.51倍 | 1.84倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| アルビス | 301,000円 | +4.0% | +8.0% | 2.33% | 15.64倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
市場注目の銘柄
チャート関連のコラム
