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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,270 | 1,276 | 1,254 | 1,269 | +2 | +0.2% | 151,400 |
| 2023/08/14 | 1,252 | 1,279 | 1,252 | 1,267 | +23 | +1.8% | 196,600 |
| 2023/08/10 | 1,234 | 1,251 | 1,234 | 1,244 | +15 | +1.2% | 139,600 |
| 2023/08/09 | 1,223 | 1,241 | 1,223 | 1,229 | +6 | +0.5% | 138,800 |
| 2023/08/08 | 1,219 | 1,229 | 1,212 | 1,223 | +7 | +0.6% | 134,900 |
| 2023/08/07 | 1,196 | 1,217 | 1,193 | 1,216 | +12 | +1% | 230,300 |
| 2023/08/04 | 1,199 | 1,216 | 1,197 | 1,204 | +12 | +1% | 110,200 |
| 2023/08/03 | 1,195 | 1,203 | 1,188 | 1,192 | -3 | -0.3% | 148,500 |
| 2023/08/02 | 1,201 | 1,214 | 1,190 | 1,195 | -6 | -0.5% | 113,600 |
| 2023/08/01 | 1,197 | 1,210 | 1,197 | 1,201 | +2 | +0.2% | 83,300 |
| 2023/07/31 | 1,209 | 1,220 | 1,193 | 1,199 | -6 | -0.5% | 136,700 |
| 2023/07/28 | 1,196 | 1,211 | 1,187 | 1,205 | ±0 | ±0% | 301,900 |
| 2023/07/27 | 1,180 | 1,208 | 1,177 | 1,205 | +26 | +2.2% | 175,600 |
| 2023/07/26 | 1,171 | 1,187 | 1,167 | 1,179 | +5 | +0.4% | 119,800 |
| 2023/07/25 | 1,188 | 1,216 | 1,169 | 1,174 | -7 | -0.6% | 280,400 |
| 2023/07/24 | 1,152 | 1,200 | 1,152 | 1,181 | +43 | +3.8% | 344,600 |
| 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 |
401～
450
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 | 132,200円 | +12.4% | +21.2% | 2.57% | 16.46倍 | 1.27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 | 60,800円 | +5.4% | +27.2% | 3.78% | 8.19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
