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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,250 | 5,280 | 5,240 | 5,250 | +10 | +0.2% | 35,400 |
| 2025/08/21 | 5,250 | 5,250 | 5,200 | 5,240 | -10 | -0.2% | 27,400 |
| 2025/08/20 | 5,150 | 5,260 | 5,150 | 5,250 | +70 | +1.4% | 69,500 |
| 2025/08/19 | 5,140 | 5,190 | 5,120 | 5,180 | +60 | +1.2% | 61,200 |
| 2025/08/18 | 5,110 | 5,150 | 5,100 | 5,120 | +10 | +0.2% | 57,600 |
| 2025/08/15 | 5,200 | 5,200 | 5,100 | 5,110 | -50 | -1% | 47,000 |
| 2025/08/14 | 5,150 | 5,180 | 5,130 | 5,160 | -20 | -0.4% | 51,700 |
| 2025/08/13 | 5,180 | 5,240 | 5,170 | 5,180 | +40 | +0.8% | 66,700 |
| 2025/08/12 | 5,100 | 5,190 | 5,090 | 5,140 | +50 | +1% | 71,700 |
| 2025/08/08 | 5,070 | 5,140 | 5,060 | 5,090 | +20 | +0.4% | 52,100 |
| 2025/08/07 | 5,020 | 5,110 | 5,020 | 5,070 | +20 | +0.4% | 45,100 |
| 2025/08/06 | 5,020 | 5,070 | 5,010 | 5,050 | +30 | +0.6% | 47,200 |
| 2025/08/05 | 5,070 | 5,120 | 5,010 | 5,020 | -50 | -1% | 65,000 |
| 2025/08/04 | 4,900 | 5,090 | 4,870 | 5,070 | +135 | +2.7% | 168,300 |
| 2025/08/01 | 4,975 | 5,120 | 4,905 | 4,935 | -285 | -5.5% | 201,500 |
| 2025/07/31 | 5,000 | 5,460 | 4,995 | 5,220 | +190 | +3.8% | 158,400 |
| 2025/07/30 | 5,030 | 5,070 | 5,010 | 5,030 | -30 | -0.6% | 74,700 |
| 2025/07/29 | 5,060 | 5,060 | 5,000 | 5,060 | -10 | -0.2% | 51,900 |
| 2025/07/28 | 5,000 | 5,100 | 4,995 | 5,070 | +50 | +1% | 62,400 |
| 2025/07/25 | 5,010 | 5,040 | 4,975 | 5,020 | -20 | -0.4% | 45,900 |
| 2025/07/24 | 5,000 | 5,090 | 4,985 | 5,040 | +80 | +1.6% | 67,200 |
| 2025/07/23 | 4,960 | 4,980 | 4,900 | 4,960 | +15 | +0.3% | 83,000 |
| 2025/07/22 | 4,940 | 4,960 | 4,910 | 4,945 | -25 | -0.5% | 58,300 |
| 2025/07/18 | 5,010 | 5,010 | 4,930 | 4,970 | -10 | -0.2% | 46,800 |
| 2025/07/17 | 4,910 | 5,000 | 4,910 | 4,980 | +100 | +2% | 77,800 |
| 2025/07/16 | 4,955 | 4,995 | 4,860 | 4,880 | -45 | -0.9% | 84,600 |
| 2025/07/15 | 4,910 | 4,940 | 4,895 | 4,925 | +45 | +0.9% | 44,800 |
| 2025/07/14 | 4,850 | 4,905 | 4,815 | 4,880 | -5 | -0.1% | 74,200 |
| 2025/07/11 | 4,965 | 4,980 | 4,860 | 4,885 | -50 | -1% | 99,500 |
| 2025/07/10 | 5,010 | 5,020 | 4,905 | 4,935 | -135 | -2.7% | 105,200 |
| 2025/07/09 | 5,060 | 5,170 | 5,050 | 5,070 | +70 | +1.4% | 119,100 |
| 2025/07/08 | 4,945 | 5,110 | 4,915 | 5,000 | +40 | +0.8% | 152,000 |
| 2025/07/07 | 4,930 | 5,020 | 4,920 | 4,960 | +55 | +1.1% | 90,400 |
| 2025/07/04 | 4,900 | 4,970 | 4,900 | 4,905 | +35 | +0.7% | 86,300 |
| 2025/07/03 | 4,930 | 4,935 | 4,830 | 4,870 | -80 | -1.6% | 87,000 |
| 2025/07/02 | 4,910 | 5,100 | 4,905 | 4,950 | -50 | -1% | 148,500 |
| 2025/07/01 | 4,815 | 5,100 | 4,770 | 5,000 | +225 | +4.7% | 262,200 |
| 2025/06/30 | 4,720 | 4,815 | 4,685 | 4,775 | +120 | +2.6% | 118,200 |
| 2025/06/27 | 4,630 | 4,655 | 4,620 | 4,655 | +30 | +0.6% | 148,700 |
| 2025/06/26 | 4,540 | 4,670 | 4,530 | 4,625 | +55 | +1.2% | 272,700 |
| 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 |
1～
50
件表示中 / 3768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 | 525,000円 | +2.1% | +1.5% | 2.10% | 14.21倍 | 1.49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 |
| ＧＥＮＤＡ | 89,400円 | +40.5% | +24.6% | 0.00% | 32.88倍 | 4.63倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| トランスコスモ | 373,500円 | +6.4% | +8.4% | 2.89% | 12.17倍 | 1.18倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＢＭＬ | 356,500円 | +3.4% | -3.7% | 3.37% | 22.26倍 | 1.03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 |
| Ｊマテリアル | 143,000円 | +8.2% | +14.6% | 1.89% | 16.33倍 | 2.72倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
