ブッキングリゾート（324A）の株価チャート

株価

3/27

前日 (3/26): 975
始値: 976
高値: 1,005
安値: 976
終値 +2.87%: 1,003
出来高 +11.59%: 44,300

乖離率

株価（5日） 移動平均値: +2.03%
983
株価（25日） 移動平均値: -1.67%
1,020
出来高（5日） 移動平均値: +9.06%
40,620

2025/10/28～2026/03/27

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
03/27	976	1,005	976	1,003	+2.87%	44,300	59億3254万	-1.67%	16.71	2.66
03/26	990	1,000	975	975	-1.52%	39,700	57億6693万	-4.51%	16.24	2.59
03/25	988	1,001	988	990	+0.2%	30,900	58億5565万	-3.23%	16.49	2.63
03/24	974	990	968	988	+3.02%	34,900	58億4382万	-3.61%	16.46	2.62
03/23	981	986	959	959	-3.23%	53,300	56億7229万	-6.53%	15.98	2.54
03/19	996	1,014	984	991	-1.39%	47,300	58億6156万	-3.69%	16.51	2.63
03/18	1,011	1,020	993	1,005	+1.72%	21,300	59億4437万	-2.62%	16.74	2.67
03/17	1,030	1,032	985	988	+0.71%	68,600	58億4382万	-4.45%	16.46	2.62
03/16	980	998	965	981	-2.68%	67,700	58億241万	-5.31%	16.34	2.6
03/13	1,008	1,015	995	1,008	-2.14%	52,700	59億6211万	-2.98%	16.79	2.67
03/12	1,042	1,044	1,023	1,030	-1.15%	31,200	60億9224万	-0.87%	17.16	2.73
03/11	1,032	1,054	1,032	1,042	+0.68%	36,100	61億6322万	+0.29%	17.36	2.76
03/10	1,044	1,044	1,024	1,035	+1.97%	27,500	61億2181万	-0.38%	17.24	2.75
03/09	1,018	1,021	998	1,015	-3.15%	50,300	60億352万	-2.31%	16.91	2.69
03/06	1,026	1,053	1,023	1,048	+0.87%	25,800	61億9871万	+0.87%	17.46	2.78
03/05	1,023	1,049	1,023	1,039	+4%	38,400	61億4547万	+0.1%	17.31	2.76
03/04	1,008	1,025	983	999	-3.76%	74,100	59億888万	-3.76%	16.64	2.65
03/03	1,060	1,065	1,032	1,038	-2.35%	52,700	61億3956万	-0.19%	17.29	2.75
03/02	1,088	1,088	1,047	1,063	-3.19%	78,600	62億8743万	+2.21%	17.71	2.82
02/27	1,077	1,108	1,064	1,098	+3.39%	62,400	64億9445万	+5.78%	18.29	2.91
02/26	1,049	1,063	1,048	1,062	+1.24%	17,900	62億8151万	+2.71%	17.69	2.82
02/25	1,031	1,051	1,031	1,049	+1.75%	44,000	62億462万	+1.65%	17.48	2.78
02/24	1,040	1,046	1,031	1,031	0%	25,100	60億9815万	-0.1%	17.18	2.74
02/20	1,029	1,048	1,024	1,031	-0.39%	38,400	60億9815万	-0.1%	17.18	2.74
02/19	1,025	1,035	1,022	1,035	+0.98%	16,600	61億2181万	+0.29%	17.24	2.75
02/18	1,015	1,029	1,013	1,025	+0.99%	15,700	60億6267万	-0.58%	17.08	2.72
02/17	1,040	1,042	1,011	1,015	-2.31%	47,600	60億352万	-1.55%	16.91	2.69
02/16	1,022	1,040	1,022	1,039	+1.66%	28,200	61億4547万	+0.68%	17.31	2.76
02/13	1,043	1,045	1,022	1,022	-2.29%	35,000	60億4492万	-0.97%	17.03	2.71
02/12	1,058	1,059	1,042	1,046	-0.76%	21,500	61億8688万	+1.45%	17.43	2.78
02/10	1,045	1,061	1,043	1,054	+0.76%	14,400	62億3419万	+2.33%	17.56	2.8
02/09	1,058	1,068	1,043	1,046	-0.95%	31,500	61億8688万	+1.75%	17.43	2.78
02/06	1,038	1,056	1,025	1,056	+1.64%	20,900	62億4602万	+3.02%	17.59	2.8
02/05	1,026	1,053	1,023	1,039	+1.66%	24,400	61億4547万	+1.56%	17.31	2.76
02/04	1,028	1,028	1,015	1,022	-1.26%	16,600	60億4492万	+0.1%	17.03	2.71
02/03	1,032	1,037	1,019	1,035	0%	19,500	61億2181万	+1.47%	17.24	2.75
02/02	1,038	1,052	1,021	1,035	0%	30,600	61億2181万	+1.77%	17.24	2.75
01/30	1,020	1,038	1,015	1,035	+1.07%	24,200	61億2181万	+2.07%	17.24	2.75
01/29	1,023	1,026	1,006	1,024	+0.59%	23,200	60億5675万	+1.49%	17.06	2.72
01/28	1,031	1,031	1,013	1,018	-1.36%	21,600	60億2126万	+1.19%	16.96	2.7
01/27	1,050	1,050	1,023	1,032	-0.86%	31,700	61億407万	+2.89%	17.19	2.74
01/26	1,048	1,064	1,041	1,041	-0.67%	44,400	61億5730万	+4.1%	17.34	2.76
01/23	1,035	1,048	1,018	1,048	+2.85%	28,100	61億9871万	+5.33%	17.46	2.78
01/22	1,003	1,020	1,003	1,019	+1.6%	17,200	60億2718万	+2.83%	16.98	2.7
01/21	1,007	1,018	999	1,003	-0.89%	34,800	59億3254万	+0.91%	16.71	2.66
01/20	1,026	1,026	1,008	1,012	-1.56%	23,400	59億8577万	+1.71%	16.86	2.69
01/19	1,042	1,046	1,028	1,028	-0.48%	20,800	60億8041万	+3.11%	17.13	2.73
01/16	1,041	1,047	1,023	1,033	-1.62%	16,600	61億998万	+3.51%	17.21	2.74
01/15	1,023	1,050	1,016	1,050	+3.96%	29,300	62億1054万	+5.11%	17.49	2.79
01/14	1,017	1,025	1,010	1,010	-0.79%	15,400	59億7394万	+1.1%	16.83	2.68
01/13	1,050	1,050	1,007	1,018	-2.12%	58,900	60億2126万	+1.7%	16.96	2.7
01/09	1,023	1,040	1,023	1,040	+1.66%	31,800	61億5139万	+3.79%	17.33	2.76
01/08	1,007	1,029	1,007	1,023	+1.59%	26,200	60億5084万	+1.99%	17.04	2.71
01/07	1,012	1,024	999	1,007	-1.18%	40,500	59億5620万	+0.3%	16.78	2.67
01/06	1,012	1,023	1,000	1,019	+2.1%	24,200	60億2718万	+1.29%	16.98	2.7
01/05	982	1,003	973	998	+1.94%	46,200	59億297万	-0.89%	16.63	2.65
2025
12/30	1,003	1,007	976	979	-2.97%	33,300	57億9058万	-2.97%	16.31	2.6
12/29	1,006	1,019	987	1,009	+1.82%	34,300	59億6803万	-0.39%	16.81	2.68
12/26	1,025	1,040	987	991	-0.1%	70,100	58億6156万	-2.46%	16.51	2.63
12/25	966	992	958	992	+3.23%	62,400	58億6748万	-2.65%	16.53	2.63
12/24	949	972	948	961	+1.37%	45,700	56億8412万	-5.97%	16.01	2.55
12/23	927	950	927	948	+2.71%	69,100	56億723万	-7.6%	15.8	2.52
12/22	950	955	918	923	-3.45%	91,500	54億5936万	-10.56%	15.38	2.45
12/19	938	969	938	956	+1.27%	76,800	56億5454万	-8.17%	15.93	2.54
12/18	928	944	920	944	+0.11%	91,600	55億8357万	-10.01%	15.73	2.5
12/17	937	946	919	943	+1.51%	116,300	55億7765万	-10.87%	15.71	2.5
12/16	965	968	921	929	-2.21%	129,400	54億9484万	-12.77%	15.48	2.46
12/15	989	1,000	942	950	-11.46%	348,900	56億1906万	-11.46%	15.83	2.52
12/12	1,031	1,087	1,031	1,073	+2.88%	154,700	63億4658万	-0.56%	17.88	2.85
12/11	1,064	1,067	1,043	1,043	-1.79%	58,800	61億6913万	-3.43%	17.38	2.77
12/10	1,055	1,065	1,041	1,062	+0.57%	50,000	62億8151万	-1.85%	17.69	2.82
12/09	1,050	1,056	1,039	1,056	+0.57%	50,600	62億4602万	-2.49%	17.59	2.8
12/08	1,047	1,051	1,043	1,050	0%	37,200	62億1054万	-3.31%	17.49	2.79
12/05	1,055	1,062	1,035	1,050	-0.76%	44,800	62億1054万	-3.58%	17.49	2.79
12/04	1,052	1,075	1,051	1,058	+0.57%	42,300	62億5785万	-3.11%	17.63	2.81
12/03	1,078	1,078	1,034	1,052	-1.31%	41,500	62億2236万	-4.19%	17.53	2.79
12/02	1,053	1,079	1,053	1,066	+1.72%	69,100	63億517万	-3.27%	17.76	2.83
12/01	1,064	1,067	1,045	1,048	+0.19%	44,800	61億9871万	-5.24%	17.46	2.78
11/28	1,061	1,064	1,041	1,046	-1.23%	54,900	61億8688万	-5.94%	17.43	2.78
11/27	1,053	1,063	1,040	1,059	+2.02%	19,900	62億6377万	-5.36%	17.64	2.81
11/26	1,078	1,079	1,031	1,038	-3.62%	58,400	61億3956万	-7.65%	17.29	2.75
11/25	1,085	1,095	1,075	1,077	-1.19%	34,700	63億7023万	-4.69%	17.94	2.86
11/21	1,041	1,094	1,041	1,090	+3.81%	33,000	64億4713万	-3.63%	18.16	2.89
11/20	1,070	1,095	1,050	1,050	-1.87%	37,900	62億1054万	-7.24%	17.49	2.79
11/19	1,070	1,087	1,060	1,070	-0.37%	36,200	63億2883万	-5.73%	17.83	2.84
11/18	1,093	1,096	1,070	1,074	-2.19%	32,300	63億5249万	-5.46%	17.89	2.85
11/17	1,152	1,160	1,093	1,098	-4.69%	77,000	64億9445万	-3.51%	18.29	2.91
11/14	1,145	1,153	1,129	1,152	+0.61%	32,900	68億1384万	+0.88%	19.19	3.06
11/13	1,177	1,177	1,143	1,145	-2.14%	37,900	67億7244万	+0.09%	19.08	3.04
11/12	1,135	1,184	1,135	1,170	+3.54%	36,900	69億2031万	+2.09%	19.49	3.1
11/11	1,135	1,141	1,125	1,130	0%	23,100	66億8372万	-1.4%	18.83	3
11/10	1,103	1,139	1,100	1,130	+3.39%	62,800	66億8372万	-1.57%	18.83	3
11/07	1,091	1,103	1,082	1,093	+0.18%	20,500	64億6487万	-4.96%	18.21	2.9
11/06	1,096	1,100	1,085	1,091	-0.18%	14,500	64億5304万	-5.38%	18.18	2.89
11/05	1,083	1,096	1,067	1,093	0%	47,100	64億6487万	-5.53%	18.21	2.9
11/04	1,119	1,125	1,093	1,093	-2.15%	43,300	64億6487万	-6.02%	18.21	2.9
10/31	1,122	1,146	1,116	1,117	-0.8%	30,800	66億683万	-4.28%	18.61	3.01
10/30	1,146	1,147	1,110	1,126	-0.97%	58,200	66億6006万	-3.84%	18.76	3.04
10/29	1,202	1,202	1,137	1,137	-5.09%	57,800	67億2512万	-3.23%	18.94	3.07
10/28	1,163	1,202	1,162	1,198	+3.1%	60,100	70億8593万	+1.44%	19.96	3.23

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 4月期	2,479 2/27	1,062 4/7	9,929,000 2/27	+16.55% 5/21	-30.76% 4/7
最新	1,003 2026/3/27		44,300	-1.67% 1,020

ブッキングリゾート（324A）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

株価推移

年初来

開示資料

決算

株式

チャート