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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,950 | 3,955 | 3,885 | 3,895 | -80 | -2% | 90,300 |
| 2023/06/28 | 3,935 | 3,975 | 3,910 | 3,975 | +55 | +1.4% | 119,600 |
| 2023/06/27 | 3,900 | 3,920 | 3,880 | 3,920 | +15 | +0.4% | 96,100 |
| 2023/06/26 | 3,935 | 3,940 | 3,895 | 3,905 | -30 | -0.8% | 86,300 |
| 2023/06/23 | 3,990 | 4,000 | 3,915 | 3,935 | -55 | -1.4% | 94,100 |
| 2023/06/22 | 4,010 | 4,030 | 3,975 | 3,990 | -5 | -0.1% | 67,300 |
| 2023/06/21 | 4,025 | 4,035 | 3,970 | 3,995 | -40 | -1% | 141,200 |
| 2023/06/20 | 4,090 | 4,090 | 4,030 | 4,035 | -80 | -1.9% | 104,700 |
| 2023/06/19 | 4,095 | 4,130 | 4,070 | 4,115 | +50 | +1.2% | 75,100 |
| 2023/06/16 | 4,095 | 4,095 | 4,040 | 4,065 | -20 | -0.5% | 91,300 |
| 2023/06/15 | 4,080 | 4,115 | 4,075 | 4,085 | +10 | +0.2% | 56,400 |
| 2023/06/14 | 4,090 | 4,095 | 4,055 | 4,075 | +10 | +0.2% | 62,300 |
| 2023/06/13 | 4,100 | 4,100 | 4,060 | 4,065 | -15 | -0.4% | 62,900 |
| 2023/06/12 | 4,090 | 4,095 | 4,060 | 4,080 | +35 | +0.9% | 49,700 |
| 2023/06/09 | 4,110 | 4,120 | 4,035 | 4,045 | -15 | -0.4% | 89,500 |
| 2023/06/08 | 4,055 | 4,090 | 4,055 | 4,060 | +10 | +0.2% | 81,100 |
| 2023/06/07 | 4,090 | 4,110 | 4,030 | 4,050 | -30 | -0.7% | 70,800 |
| 2023/06/06 | 4,090 | 4,090 | 4,050 | 4,080 | -35 | -0.9% | 65,500 |
| 2023/06/05 | 4,150 | 4,155 | 4,100 | 4,115 | +30 | +0.7% | 88,900 |
| 2023/06/02 | 4,020 | 4,095 | 4,020 | 4,085 | +95 | +2.4% | 100,100 |
| 2023/06/01 | 3,960 | 4,005 | 3,945 | 3,990 | +10 | +0.3% | 52,300 |
| 2023/05/31 | 3,930 | 4,010 | 3,930 | 3,980 | +30 | +0.8% | 81,100 |
| 2023/05/30 | 3,990 | 4,005 | 3,905 | 3,950 | -65 | -1.6% | 143,600 |
| 2023/05/29 | 4,080 | 4,080 | 3,985 | 4,015 | -40 | -1% | 112,500 |
| 2023/05/26 | 4,100 | 4,100 | 4,055 | 4,055 | -30 | -0.7% | 40,000 |
| 2023/05/25 | 4,090 | 4,110 | 4,065 | 4,085 | -25 | -0.6% | 65,300 |
| 2023/05/24 | 4,130 | 4,155 | 4,095 | 4,110 | -55 | -1.3% | 60,400 |
| 2023/05/23 | 4,210 | 4,210 | 4,155 | 4,165 | -45 | -1.1% | 68,300 |
| 2023/05/22 | 4,190 | 4,220 | 4,170 | 4,210 | +15 | +0.4% | 62,600 |
| 2023/05/19 | 4,250 | 4,255 | 4,195 | 4,195 | -55 | -1.3% | 80,000 |
| 2023/05/18 | 4,260 | 4,295 | 4,205 | 4,250 | -10 | -0.2% | 163,300 |
| 2023/05/17 | 4,220 | 4,305 | 4,205 | 4,260 | +55 | +1.3% | 171,200 |
| 2023/05/16 | 4,240 | 4,240 | 4,185 | 4,205 | -30 | -0.7% | 66,500 |
| 2023/05/15 | 4,240 | 4,245 | 4,195 | 4,235 | +20 | +0.5% | 80,600 |
| 2023/05/12 | 4,215 | 4,215 | 4,185 | 4,215 | ±0 | ±0% | 63,500 |
| 2023/05/11 | 4,190 | 4,220 | 4,190 | 4,215 | +5 | +0.1% | 72,700 |
| 2023/05/10 | 4,200 | 4,250 | 4,185 | 4,210 | +20 | +0.5% | 110,500 |
| 2023/05/09 | 4,150 | 4,215 | 4,130 | 4,190 | +60 | +1.5% | 107,500 |
| 2023/05/08 | 4,160 | 4,175 | 4,105 | 4,130 | +15 | +0.4% | 128,200 |
| 2023/05/02 | 4,200 | 4,205 | 4,090 | 4,115 | -60 | -1.4% | 149,400 |
| 2023/05/01 | 4,200 | 4,245 | 4,120 | 4,175 | -105 | -2.5% | 228,000 |
| 2023/04/28 | 4,265 | 4,285 | 4,205 | 4,280 | +70 | +1.7% | 214,500 |
| 2023/04/27 | 4,195 | 4,245 | 4,185 | 4,210 | +20 | +0.5% | 133,400 |
| 2023/04/26 | 4,185 | 4,235 | 4,170 | 4,190 | +15 | +0.4% | 120,100 |
| 2023/04/25 | 4,280 | 4,290 | 4,175 | 4,175 | -85 | -2% | 207,200 |
| 2023/04/24 | 4,235 | 4,315 | 4,235 | 4,260 | -10 | -0.2% | 111,000 |
| 2023/04/21 | 4,310 | 4,320 | 4,250 | 4,270 | -40 | -0.9% | 144,000 |
| 2023/04/20 | 4,280 | 4,360 | 4,275 | 4,310 | +30 | +0.7% | 202,400 |
| 2023/04/19 | 4,325 | 4,340 | 4,265 | 4,280 | -20 | -0.5% | 183,400 |
| 2023/04/18 | 4,245 | 4,300 | 4,215 | 4,300 | +50 | +1.2% | 161,600 |
451～
500
件表示中 / 3692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 | 418,000円 | +2.1% | +1.5% | 2.63% | 11.32倍 | 1.23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 | 293,000円 | +1.5% | +1.0% | 4.10% | 18.74倍 | 0.89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 |
| カナモト | 313,500円 | +1.9% | +0.5% | 2.55% | 11.74倍 | 0.78倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| ＳＭＳ | 132,600円 | +10.8% | +13.3% | 2.15% | 16.03倍 | 2.39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 |
| ＫｅｅＰｅｒ技 | 410,000円 | +19.1% | +14.4% | 1.29% | 23.31倍 | 7.06倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
市場注目の銘柄
チャート関連のコラム
