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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 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 |
| 2023/02/02 | 3,865 | 3,875 | 3,825 | 3,840 | -20 | -0.5% | 57,000 |
| 2023/02/01 | 3,865 | 3,895 | 3,850 | 3,860 | ±0 | ±0% | 57,200 |
| 2023/01/31 | 3,905 | 3,905 | 3,845 | 3,860 | -30 | -0.8% | 69,300 |
| 2023/01/30 | 3,920 | 3,945 | 3,885 | 3,890 | -50 | -1.3% | 60,900 |
| 2023/01/27 | 3,920 | 3,940 | 3,885 | 3,940 | +40 | +1% | 99,100 |
| 2023/01/26 | 3,900 | 3,930 | 3,880 | 3,900 | -30 | -0.8% | 86,000 |
| 2023/01/25 | 3,855 | 3,930 | 3,855 | 3,930 | +65 | +1.7% | 110,800 |
| 2023/01/24 | 3,880 | 3,900 | 3,865 | 3,865 | ±0 | ±0% | 75,000 |
| 2023/01/23 | 3,835 | 3,865 | 3,810 | 3,865 | +55 | +1.4% | 101,600 |
| 2023/01/20 | 3,790 | 3,820 | 3,775 | 3,810 | +45 | +1.2% | 127,300 |
| 2023/01/19 | 3,710 | 3,780 | 3,695 | 3,765 | +35 | +0.9% | 64,100 |
| 2023/01/18 | 3,680 | 3,755 | 3,680 | 3,730 | +60 | +1.6% | 72,800 |
| 2023/01/17 | 3,655 | 3,680 | 3,650 | 3,670 | +5 | +0.1% | 75,800 |
| 2023/01/16 | 3,720 | 3,740 | 3,665 | 3,665 | -95 | -2.5% | 114,600 |
551～
600
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
