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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,245 | 4,270 | 4,195 | 4,250 | +50 | +1.2% | 123,600 |
| 2023/04/14 | 4,330 | 4,330 | 4,180 | 4,200 | -75 | -1.8% | 223,900 |
| 2023/04/13 | 4,270 | 4,310 | 4,250 | 4,275 | -30 | -0.7% | 188,300 |
| 2023/04/12 | 4,225 | 4,345 | 4,185 | 4,305 | +55 | +1.3% | 248,700 |
| 2023/04/11 | 4,140 | 4,250 | 4,120 | 4,250 | +180 | +4.4% | 309,100 |
| 2023/04/10 | 4,035 | 4,115 | 4,015 | 4,070 | +55 | +1.4% | 161,000 |
| 2023/04/07 | 3,970 | 4,020 | 3,950 | 4,015 | +45 | +1.1% | 91,500 |
| 2023/04/06 | 3,900 | 3,980 | 3,885 | 3,970 | +55 | +1.4% | 156,400 |
| 2023/04/05 | 3,990 | 4,015 | 3,915 | 3,915 | -95 | -2.4% | 194,400 |
| 2023/04/04 | 3,990 | 4,055 | 3,980 | 4,010 | -25 | -0.6% | 198,600 |
| 2023/04/03 | 4,105 | 4,155 | 4,015 | 4,035 | -10 | -0.2% | 451,200 |
| 2023/03/31 | 3,785 | 4,070 | 3,750 | 4,045 | +510 | +14.4% | 1,008,700 |
| 2023/03/30 | 3,550 | 3,560 | 3,525 | 3,535 | -25 | -0.7% | 51,700 |
| 2023/03/29 | 3,545 | 3,570 | 3,530 | 3,560 | +65 | +1.9% | 88,700 |
| 2023/03/28 | 3,540 | 3,540 | 3,490 | 3,495 | -20 | -0.6% | 54,400 |
| 2023/03/27 | 3,510 | 3,530 | 3,465 | 3,515 | +30 | +0.9% | 59,600 |
| 2023/03/24 | 3,455 | 3,495 | 3,435 | 3,485 | +45 | +1.3% | 79,500 |
| 2023/03/23 | 3,410 | 3,450 | 3,380 | 3,440 | ±0 | ±0% | 57,700 |
| 2023/03/22 | 3,370 | 3,455 | 3,355 | 3,440 | +140 | +4.2% | 133,700 |
| 2023/03/20 | 3,385 | 3,395 | 3,285 | 3,300 | -135 | -3.9% | 189,500 |
| 2023/03/17 | 3,450 | 3,475 | 3,430 | 3,435 | -15 | -0.4% | 103,100 |
| 2023/03/16 | 3,415 | 3,455 | 3,400 | 3,450 | -35 | -1% | 172,300 |
| 2023/03/15 | 3,525 | 3,525 | 3,465 | 3,485 | +5 | +0.1% | 118,800 |
| 2023/03/14 | 3,555 | 3,555 | 3,455 | 3,480 | -130 | -3.6% | 211,000 |
| 2023/03/13 | 3,635 | 3,660 | 3,595 | 3,610 | -70 | -1.9% | 175,400 |
| 2023/03/10 | 3,720 | 3,735 | 3,680 | 3,680 | -95 | -2.5% | 162,300 |
| 2023/03/09 | 3,790 | 3,790 | 3,765 | 3,775 | +5 | +0.1% | 92,200 |
| 2023/03/08 | 3,765 | 3,775 | 3,755 | 3,770 | -20 | -0.5% | 92,500 |
| 2023/03/07 | 3,825 | 3,835 | 3,785 | 3,790 | -25 | -0.7% | 89,500 |
| 2023/03/06 | 3,820 | 3,845 | 3,805 | 3,815 | +10 | +0.3% | 69,700 |
| 2023/03/03 | 3,795 | 3,810 | 3,775 | 3,805 | +25 | +0.7% | 59,100 |
| 2023/03/02 | 3,795 | 3,800 | 3,770 | 3,780 | +10 | +0.3% | 62,700 |
| 2023/03/01 | 3,795 | 3,795 | 3,750 | 3,770 | -10 | -0.3% | 84,800 |
| 2023/02/28 | 3,775 | 3,785 | 3,750 | 3,780 | +15 | +0.4% | 80,300 |
| 2023/02/27 | 3,825 | 3,825 | 3,760 | 3,765 | -65 | -1.7% | 57,400 |
| 2023/02/24 | 3,745 | 3,835 | 3,740 | 3,830 | +90 | +2.4% | 115,400 |
| 2023/02/22 | 3,680 | 3,740 | 3,675 | 3,740 | +40 | +1.1% | 88,800 |
| 2023/02/21 | 3,740 | 3,740 | 3,695 | 3,700 | -25 | -0.7% | 123,600 |
| 2023/02/20 | 3,720 | 3,745 | 3,705 | 3,725 | +25 | +0.7% | 78,100 |
| 2023/02/17 | 3,655 | 3,715 | 3,650 | 3,700 | -20 | -0.5% | 167,100 |
| 2023/02/16 | 3,750 | 3,770 | 3,700 | 3,720 | -5 | -0.1% | 155,000 |
| 2023/02/15 | 3,740 | 3,760 | 3,645 | 3,725 | -155 | -4% | 400,300 |
| 2023/02/14 | 3,880 | 3,890 | 3,855 | 3,880 | +30 | +0.8% | 92,900 |
| 2023/02/13 | 3,865 | 3,870 | 3,825 | 3,850 | -5 | -0.1% | 54,400 |
| 2023/02/10 | 3,870 | 3,890 | 3,845 | 3,855 | -15 | -0.4% | 47,300 |
| 2023/02/09 | 3,845 | 3,880 | 3,845 | 3,870 | ±0 | ±0% | 34,800 |
| 2023/02/08 | 3,870 | 3,875 | 3,840 | 3,870 | +5 | +0.1% | 34,900 |
| 2023/02/07 | 3,865 | 3,880 | 3,845 | 3,865 | +20 | +0.5% | 46,900 |
| 2023/02/06 | 3,850 | 3,880 | 3,845 | 3,845 | ±0 | ±0% | 32,900 |
| 2023/02/03 | 3,815 | 3,855 | 3,810 | 3,845 | +5 | +0.1% | 41,800 |
501～
550
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
