東京都競馬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 4,530 | 4,580 | 4,520 | 4,570 | +10 | +0.2% | 121,500 |
| 2025/06/24 | 4,560 | 4,570 | 4,520 | 4,560 | +40 | +0.9% | 99,500 |
| 2025/06/23 | 4,485 | 4,540 | 4,470 | 4,520 | +10 | +0.2% | 103,400 |
| 2025/06/20 | 4,550 | 4,575 | 4,505 | 4,510 | -40 | -0.9% | 98,400 |
| 2025/06/19 | 4,515 | 4,565 | 4,515 | 4,550 | ±0 | ±0% | 63,200 |
| 2025/06/18 | 4,535 | 4,600 | 4,535 | 4,550 | +40 | +0.9% | 65,700 |
| 2025/06/17 | 4,510 | 4,550 | 4,505 | 4,510 | +30 | +0.7% | 65,300 |
| 2025/06/16 | 4,500 | 4,515 | 4,475 | 4,480 | +5 | +0.1% | 47,700 |
| 2025/06/13 | 4,510 | 4,550 | 4,470 | 4,475 | -50 | -1.1% | 50,100 |
| 2025/06/12 | 4,540 | 4,570 | 4,515 | 4,525 | -15 | -0.3% | 66,200 |
| 2025/06/11 | 4,460 | 4,565 | 4,460 | 4,540 | +85 | +1.9% | 94,700 |
| 2025/06/10 | 4,480 | 4,490 | 4,455 | 4,455 | -30 | -0.7% | 37,300 |
| 2025/06/09 | 4,520 | 4,545 | 4,480 | 4,485 | -25 | -0.6% | 33,400 |
| 2025/06/06 | 4,480 | 4,520 | 4,460 | 4,510 | +40 | +0.9% | 43,000 |
| 2025/06/05 | 4,465 | 4,470 | 4,435 | 4,470 | ±0 | ±0% | 29,000 |
| 2025/06/04 | 4,450 | 4,485 | 4,420 | 4,470 | +20 | +0.4% | 64,700 |
| 2025/06/03 | 4,455 | 4,460 | 4,420 | 4,450 | -15 | -0.3% | 41,100 |
| 2025/06/02 | 4,465 | 4,470 | 4,440 | 4,465 | -35 | -0.8% | 48,200 |
| 2025/05/30 | 4,500 | 4,515 | 4,495 | 4,500 | -25 | -0.6% | 51,200 |
| 2025/05/29 | 4,555 | 4,570 | 4,510 | 4,525 | -15 | -0.3% | 32,100 |
| 2025/05/28 | 4,525 | 4,555 | 4,495 | 4,540 | +10 | +0.2% | 44,200 |
| 2025/05/27 | 4,515 | 4,545 | 4,500 | 4,530 | +40 | +0.9% | 52,500 |
| 2025/05/26 | 4,435 | 4,505 | 4,425 | 4,490 | +75 | +1.7% | 68,100 |
| 2025/05/23 | 4,385 | 4,440 | 4,385 | 4,415 | +45 | +1% | 42,000 |
| 2025/05/22 | 4,310 | 4,430 | 4,305 | 4,370 | +10 | +0.2% | 68,900 |
| 2025/05/21 | 4,395 | 4,410 | 4,350 | 4,360 | -15 | -0.3% | 56,900 |
| 2025/05/20 | 4,400 | 4,420 | 4,350 | 4,375 | -30 | -0.7% | 56,600 |
| 2025/05/19 | 4,380 | 4,445 | 4,350 | 4,405 | +65 | +1.5% | 77,800 |
| 2025/05/16 | 4,325 | 4,410 | 4,295 | 4,340 | -5 | -0.1% | 68,600 |
| 2025/05/15 | 4,390 | 4,455 | 4,345 | 4,345 | -50 | -1.1% | 97,800 |
| 2025/05/14 | 4,265 | 4,435 | 4,220 | 4,395 | +100 | +2.3% | 94,400 |
| 2025/05/13 | 4,325 | 4,340 | 4,280 | 4,295 | -5 | -0.1% | 46,700 |
| 2025/05/12 | 4,265 | 4,305 | 4,265 | 4,300 | +40 | +0.9% | 36,800 |
| 2025/05/09 | 4,275 | 4,280 | 4,230 | 4,260 | -20 | -0.5% | 37,800 |
| 2025/05/08 | 4,260 | 4,290 | 4,220 | 4,280 | +60 | +1.4% | 53,600 |
| 2025/05/07 | 4,215 | 4,245 | 4,195 | 4,220 | +40 | +1% | 47,500 |
| 2025/05/02 | 4,175 | 4,190 | 4,165 | 4,180 | +10 | +0.2% | 37,600 |
| 2025/05/01 | 4,180 | 4,190 | 4,165 | 4,170 | -30 | -0.7% | 39,000 |
| 2025/04/30 | 4,190 | 4,205 | 4,170 | 4,200 | +30 | +0.7% | 33,800 |
| 2025/04/28 | 4,180 | 4,210 | 4,150 | 4,170 | -10 | -0.2% | 61,600 |
| 2025/04/25 | 4,190 | 4,205 | 4,165 | 4,180 | -25 | -0.6% | 45,300 |
| 2025/04/24 | 4,235 | 4,255 | 4,200 | 4,205 | -25 | -0.6% | 42,000 |
| 2025/04/23 | 4,240 | 4,255 | 4,215 | 4,230 | +10 | +0.2% | 58,900 |
| 2025/04/22 | 4,215 | 4,225 | 4,185 | 4,220 | +45 | +1.1% | 47,900 |
| 2025/04/21 | 4,240 | 4,265 | 4,175 | 4,175 | -40 | -0.9% | 54,500 |
| 2025/04/18 | 4,150 | 4,230 | 4,130 | 4,215 | +100 | +2.4% | 88,300 |
| 2025/04/17 | 4,125 | 4,140 | 4,090 | 4,115 | -5 | -0.1% | 58,500 |
| 2025/04/16 | 4,170 | 4,180 | 4,115 | 4,120 | -55 | -1.3% | 56,000 |
| 2025/04/15 | 4,200 | 4,225 | 4,165 | 4,175 | -30 | -0.7% | 64,200 |
| 2025/04/14 | 4,215 | 4,245 | 4,205 | 4,205 | -10 | -0.2% | 53,500 |
1～
50
件表示中 / 3728件
類似銘柄と比較する
現在ご覧いただいている「都競馬」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 |
|---|---|---|---|---|---|---|---|---|
| 都競馬 | 457,000円 | +2.1% | +1.5% | 2.41% | 12.37倍 | 1.34倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＢＭＬ | 325,500円 | +3.4% | -3.7% | 3.69% | 21.16倍 | 0.98倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ディップ | 227,800円 | +6.4% | -10.2% | 4.17% | 14.90倍 | 3.33倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| ＳＭＳ | 145,700円 | +10.8% | +13.3% | 1.96% | 17.26倍 | 2.58倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 藤田観 | 1,012,000円 | +3.1% | -7.3% | 0.40% | 15.31倍 | 5.15倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
市場注目の銘柄
チャート関連のコラム
