ブッキングリゾートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,279 | 1,295 | 1,274 | 1,280 | -13 | -1% | 38,700 |
| 2025/05/01 | 1,312 | 1,312 | 1,276 | 1,293 | ±0 | ±0% | 36,700 |
| 2025/04/30 | 1,286 | 1,296 | 1,269 | 1,293 | +14 | +1.1% | 34,800 |
| 2025/04/28 | 1,290 | 1,297 | 1,254 | 1,279 | -9 | -0.7% | 60,900 |
| 2025/04/25 | 1,286 | 1,308 | 1,280 | 1,288 | +2 | +0.2% | 48,900 |
| 2025/04/24 | 1,326 | 1,336 | 1,285 | 1,286 | -14 | -1.1% | 55,200 |
| 2025/04/23 | 1,315 | 1,345 | 1,286 | 1,300 | +4 | +0.3% | 80,000 |
| 2025/04/22 | 1,337 | 1,370 | 1,290 | 1,296 | -62 | -4.6% | 128,100 |
| 2025/04/21 | 1,309 | 1,385 | 1,300 | 1,358 | +41 | +3.1% | 163,000 |
| 2025/04/18 | 1,310 | 1,355 | 1,266 | 1,317 | +37 | +2.9% | 110,100 |
| 2025/04/17 | 1,252 | 1,306 | 1,226 | 1,280 | +45 | +3.6% | 102,400 |
| 2025/04/16 | 1,246 | 1,270 | 1,207 | 1,235 | +7 | +0.6% | 82,700 |
| 2025/04/15 | 1,280 | 1,312 | 1,227 | 1,228 | -43 | -3.4% | 99,700 |
| 2025/04/14 | 1,339 | 1,357 | 1,250 | 1,271 | -39 | -3% | 124,400 |
| 2025/04/11 | 1,236 | 1,313 | 1,220 | 1,310 | +21 | +1.6% | 73,400 |
| 2025/04/10 | 1,340 | 1,340 | 1,242 | 1,289 | +99 | +8.3% | 154,500 |
| 2025/04/09 | 1,250 | 1,256 | 1,122 | 1,190 | -56 | -4.5% | 173,300 |
| 2025/04/08 | 1,221 | 1,294 | 1,181 | 1,246 | +184 | +17.3% | 142,800 |
| 2025/04/07 | 1,110 | 1,220 | 1,062 | 1,062 | -228 | -17.7% | 243,500 |
| 2025/04/04 | 1,330 | 1,369 | 1,200 | 1,290 | -35 | -2.6% | 236,800 |
| 2025/04/03 | 1,290 | 1,364 | 1,271 | 1,325 | -85 | -6% | 211,900 |
| 2025/04/02 | 1,470 | 1,480 | 1,404 | 1,410 | -71 | -4.8% | 137,200 |
| 2025/04/01 | 1,570 | 1,570 | 1,460 | 1,481 | -57 | -3.7% | 127,900 |
| 2025/03/31 | 1,530 | 1,546 | 1,452 | 1,538 | -34 | -2.2% | 169,100 |
| 2025/03/28 | 1,580 | 1,616 | 1,551 | 1,572 | -8 | -0.5% | 109,400 |
| 2025/03/27 | 1,600 | 1,615 | 1,536 | 1,580 | -34 | -2.1% | 135,400 |
| 2025/03/26 | 1,606 | 1,664 | 1,577 | 1,614 | +28 | +1.8% | 253,600 |
| 2025/03/25 | 1,620 | 1,644 | 1,531 | 1,586 | -28 | -1.7% | 331,400 |
| 2025/03/24 | 1,745 | 1,793 | 1,602 | 1,614 | -147 | -8.3% | 512,200 |
| 2025/03/21 | 1,830 | 1,910 | 1,742 | 1,761 | -73 | -4% | 422,700 |
| 2025/03/19 | 1,873 | 1,971 | 1,785 | 1,834 | -6 | -0.3% | 1,583,200 |
| 2025/03/18 | 1,610 | 1,845 | 1,594 | 1,840 | +234 | +14.6% | 1,355,400 |
| 2025/03/17 | 1,664 | 1,665 | 1,570 | 1,606 | -19 | -1.2% | 500,100 |
| 2025/03/14 | 1,490 | 1,644 | 1,485 | 1,625 | +175 | +12.1% | 1,160,700 |
| 2025/03/13 | 1,577 | 1,713 | 1,450 | 1,450 | -109 | -7% | 1,328,100 |
| 2025/03/12 | 1,576 | 1,633 | 1,535 | 1,559 | +11 | +0.7% | 446,500 |
| 2025/03/11 | 1,558 | 1,589 | 1,503 | 1,548 | -89 | -5.4% | 893,200 |
| 2025/03/10 | 1,497 | 1,648 | 1,453 | 1,637 | +185 | +12.7% | 995,700 |
| 2025/03/07 | 1,409 | 1,575 | 1,397 | 1,452 | +2 | +0.1% | 935,500 |
| 2025/03/06 | 1,436 | 1,489 | 1,394 | 1,450 | +44 | +3.1% | 558,300 |
| 2025/03/05 | 1,453 | 1,519 | 1,393 | 1,406 | -77 | -5.2% | 803,600 |
| 2025/03/04 | 1,556 | 1,605 | 1,480 | 1,483 | -140 | -8.6% | 829,200 |
| 2025/03/03 | 1,630 | 1,723 | 1,570 | 1,623 | +58 | +3.7% | 2,435,100 |
| 2025/02/28 | 1,720 | 1,744 | 1,555 | 1,565 | -195 | -11.1% | 2,197,200 |
| 2025/02/27 | 2,230 | 2,479 | 1,731 | 1,760 | -455 | -20.5% | 9,929,000 |
| 2025/02/26 | 2,350 | 2,418 | 2,022 | 2,215 | -135 | -5.7% | 7,976,700 |
| 2025/02/25 | 2,165 | 2,350 | 2,124 | 2,350 | +400 | +20.5% | 6,697,700 |
| 2025/02/21 | 1,550 | 1,950 | 1,500 | 1,950 | - | - | 5,478,200 |
1～
48
件表示中 / 48件
類似銘柄と比較する
現在ご覧いただいている「ブッキングＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ブッキングＲ | 128,000円 | +35.6% | +23.1% | 0.00% | 20.86倍 | 6.03倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
| サニーサイド | 50,100円 | +3.3% | +10.6% | 4.39% | 7.79倍 | 1.73倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| 動物高医 | 263,200円 | +22.3% | +39.1% | 1.41% | 14.32倍 | 1.76倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 表示灯 | 158,800円 | +3.1% | +5.0% | 3.78% | 13.34倍 | 0.99倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| トレンダーズ | 92,000円 | +13.7% | +29.4% | 2.93% | 11.60倍 | 1.76倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
市場注目の銘柄
チャート関連のコラム
