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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,552 | 1,584 | 1,511 | 1,536 | +1 | +0.1% | 216,800 |
| 2025/05/21 | 1,461 | 1,580 | 1,451 | 1,535 | +104 | +7.3% | 286,400 |
| 2025/05/20 | 1,410 | 1,449 | 1,390 | 1,431 | +16 | +1.1% | 56,200 |
| 2025/05/19 | 1,438 | 1,460 | 1,400 | 1,415 | ±0 | ±0% | 79,200 |
| 2025/05/16 | 1,340 | 1,430 | 1,327 | 1,415 | +91 | +6.9% | 134,600 |
| 2025/05/15 | 1,305 | 1,324 | 1,295 | 1,324 | +14 | +1.1% | 21,000 |
| 2025/05/14 | 1,307 | 1,323 | 1,303 | 1,310 | -4 | -0.3% | 28,600 |
| 2025/05/13 | 1,312 | 1,332 | 1,298 | 1,314 | +2 | +0.2% | 33,900 |
| 2025/05/12 | 1,280 | 1,316 | 1,279 | 1,312 | +27 | +2.1% | 35,100 |
| 2025/05/09 | 1,306 | 1,306 | 1,283 | 1,285 | -5 | -0.4% | 20,200 |
| 2025/05/08 | 1,306 | 1,312 | 1,278 | 1,290 | ±0 | ±0% | 30,400 |
| 2025/05/07 | 1,280 | 1,310 | 1,276 | 1,290 | +10 | +0.8% | 35,000 |
| 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 |
51～
100
件表示中 / 110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 | 118,600円 | +14.2% | +10.7% | 0.00% | 19.76倍 | 3.69倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| メンタルヘルスＴ | 68,300円 | +40.0% | +999.9% | 0.00% | 12.24倍 | 6.48倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| トスネット | 149,500円 | +3.0% | +1.0% | 2.21% | 11.18倍 | 0.87倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ＰＣＮＥＴ | 129,000円 | +11.1% | +5.6% | 4.03% | 12.21倍 | 2.01倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| アミタＨＤ | 39,000円 | +7.4% | +35.9% | 1.28% | 13.01倍 | 2.57倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
市場注目の銘柄
チャート関連のコラム
