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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,232 | 1,260 | 1,222 | 1,236 | +7 | +0.6% | 85,500 |
| 2025/08/14 | 1,215 | 1,255 | 1,213 | 1,229 | +52 | +4.4% | 115,300 |
| 2025/08/13 | 1,199 | 1,201 | 1,177 | 1,177 | -28 | -2.3% | 30,900 |
| 2025/08/12 | 1,181 | 1,211 | 1,177 | 1,205 | +35 | +3% | 80,800 |
| 2025/08/08 | 1,184 | 1,198 | 1,161 | 1,170 | -14 | -1.2% | 35,700 |
| 2025/08/07 | 1,180 | 1,192 | 1,172 | 1,184 | +4 | +0.3% | 42,400 |
| 2025/08/06 | 1,172 | 1,204 | 1,170 | 1,180 | +10 | +0.9% | 47,400 |
| 2025/08/05 | 1,169 | 1,178 | 1,158 | 1,170 | +12 | +1% | 33,600 |
| 2025/08/04 | 1,151 | 1,174 | 1,146 | 1,158 | -28 | -2.4% | 52,400 |
| 2025/08/01 | 1,151 | 1,208 | 1,151 | 1,186 | +38 | +3.3% | 75,200 |
| 2025/07/31 | 1,139 | 1,150 | 1,125 | 1,148 | +16 | +1.4% | 43,300 |
| 2025/07/30 | 1,137 | 1,137 | 1,111 | 1,132 | +20 | +1.8% | 36,900 |
| 2025/07/29 | 1,149 | 1,150 | 1,106 | 1,112 | -15 | -1.3% | 60,200 |
| 2025/07/28 | 1,090 | 1,130 | 1,084 | 1,127 | +46 | +4.3% | 34,900 |
| 2025/07/25 | 1,100 | 1,108 | 1,080 | 1,081 | +2 | +0.2% | 37,800 |
| 2025/07/24 | 1,080 | 1,114 | 1,079 | 1,079 | +2 | +0.2% | 69,000 |
| 2025/07/23 | 1,054 | 1,082 | 1,044 | 1,077 | +32 | +3.1% | 58,600 |
| 2025/07/22 | 1,045 | 1,053 | 1,003 | 1,045 | +15 | +1.5% | 153,100 |
| 2025/07/18 | 1,065 | 1,065 | 1,030 | 1,030 | -36 | -3.4% | 56,800 |
| 2025/07/17 | 1,051 | 1,066 | 1,040 | 1,066 | +9 | +0.9% | 29,000 |
| 2025/07/16 | 1,037 | 1,059 | 1,034 | 1,057 | +19 | +1.8% | 41,400 |
| 2025/07/15 | 1,068 | 1,070 | 1,038 | 1,038 | -30 | -2.8% | 50,400 |
| 2025/07/14 | 1,094 | 1,094 | 1,063 | 1,068 | -26 | -2.4% | 45,800 |
| 2025/07/11 | 1,114 | 1,128 | 1,094 | 1,094 | -17 | -1.5% | 59,200 |
| 2025/07/10 | 1,124 | 1,132 | 1,107 | 1,111 | -13 | -1.2% | 37,500 |
| 2025/07/09 | 1,088 | 1,124 | 1,063 | 1,124 | +40 | +3.7% | 77,200 |
| 2025/07/08 | 1,035 | 1,088 | 1,034 | 1,084 | +49 | +4.7% | 92,500 |
| 2025/07/07 | 1,058 | 1,058 | 1,033 | 1,035 | -31 | -2.9% | 93,100 |
| 2025/07/04 | 1,084 | 1,091 | 1,060 | 1,066 | -12 | -1.1% | 36,500 |
| 2025/07/03 | 1,076 | 1,083 | 1,058 | 1,078 | +3 | +0.3% | 65,000 |
| 2025/07/02 | 1,080 | 1,092 | 1,066 | 1,075 | -8 | -0.7% | 56,500 |
| 2025/07/01 | 1,120 | 1,132 | 1,080 | 1,083 | -37 | -3.3% | 76,300 |
| 2025/06/30 | 1,118 | 1,154 | 1,107 | 1,120 | +15 | +1.4% | 66,800 |
| 2025/06/27 | 1,130 | 1,146 | 1,101 | 1,105 | -28 | -2.5% | 108,700 |
| 2025/06/26 | 1,186 | 1,186 | 1,133 | 1,133 | -52 | -4.4% | 86,900 |
| 2025/06/25 | 1,188 | 1,188 | 1,151 | 1,185 | -1 | -0.1% | 93,300 |
| 2025/06/24 | 1,196 | 1,198 | 1,185 | 1,186 | -7 | -0.6% | 88,100 |
| 2025/06/23 | 1,170 | 1,194 | 1,151 | 1,193 | +9 | +0.8% | 97,600 |
| 2025/06/20 | 1,200 | 1,213 | 1,173 | 1,184 | -21 | -1.7% | 155,800 |
| 2025/06/19 | 1,202 | 1,216 | 1,195 | 1,205 | +4 | +0.3% | 112,800 |
| 2025/06/18 | 1,183 | 1,230 | 1,182 | 1,201 | +1 | +0.1% | 154,500 |
| 2025/06/17 | 1,196 | 1,221 | 1,164 | 1,200 | +1 | +0.1% | 250,100 |
| 2025/06/16 | 1,220 | 1,242 | 1,164 | 1,199 | -48 | -3.8% | 425,100 |
| 2025/06/13 | 1,277 | 1,337 | 1,234 | 1,247 | -280 | -18.3% | 1,193,800 |
| 2025/06/12 | 1,550 | 1,560 | 1,491 | 1,527 | -14 | -0.9% | 433,500 |
| 2025/06/11 | 1,562 | 1,570 | 1,526 | 1,541 | -8 | -0.5% | 71,000 |
| 2025/06/10 | 1,532 | 1,556 | 1,516 | 1,549 | +29 | +1.9% | 98,800 |
| 2025/06/09 | 1,544 | 1,557 | 1,493 | 1,520 | +23 | +1.5% | 130,500 |
| 2025/06/06 | 1,481 | 1,498 | 1,432 | 1,497 | +5 | +0.3% | 110,900 |
| 2025/06/05 | 1,500 | 1,514 | 1,482 | 1,492 | -8 | -0.5% | 52,700 |
1～
50
件表示中 / 119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 | 123,600円 | +14.2% | +10.7% | 0.00% | 20.59倍 | 3.85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 |
| ダイブ | 86,200円 | +16.1% | +3.6% | 0.00% | 13.33倍 | 3.17倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
| アスカネット | 41,900円 | +4.4% | +152.8% | 1.67% | 25.12倍 | 1.22倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| 共和コーポ | 120,000円 | +9.6% | +0.5% | 1.67% | 9.01倍 | 1.47倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| ＧＭＯ ＴＥＣＨ | 660,000円 | +9.2% | -3.0% | 5.72% | 11.37倍 | 6.80倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
市場注目の銘柄
チャート関連のコラム
