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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,475 | 1,495 | 1,450 | 1,485 | +8 | +0.5% | 35,600 |
| 2025/05/30 | 1,459 | 1,485 | 1,450 | 1,477 | +17 | +1.2% | 40,800 |
| 2025/05/29 | 1,442 | 1,485 | 1,442 | 1,460 | +10 | +0.7% | 48,900 |
| 2025/05/28 | 1,487 | 1,488 | 1,450 | 1,450 | -8 | -0.5% | 38,200 |
| 2025/05/27 | 1,461 | 1,486 | 1,439 | 1,458 | +5 | +0.3% | 63,300 |
| 2025/05/26 | 1,502 | 1,505 | 1,427 | 1,453 | -19 | -1.3% | 102,000 |
| 2025/05/23 | 1,530 | 1,538 | 1,400 | 1,472 | -64 | -4.2% | 191,700 |
| 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 |
1～
50
件表示中 / 67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 | 148,500円 | +35.6% | +23.1% | 0.00% | 24.20倍 | 6.99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 |
| フロンティアＩ | 193,600円 | +6.8% | +4.2% | 4.86% | 10.34倍 | 1.03倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| フリークアウト | 49,600円 | +2.5% | -86.3% | 0.00% | - | 0.83倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ブランジスタ | 60,100円 | +12.0% | +21.8% | 0.00% | 11.31倍 | 1.88倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| ＧＭＯ ＴＥＣＨ | 791,000円 | +9.2% | -3.0% | 4.77% | 13.62倍 | 12.48倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
市場注目の銘柄
チャート関連のコラム
