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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 3,720 | 3,765 | 3,720 | 3,760 | +30 | +0.8% | 113,800 |
| 2023/01/12 | 3,795 | 3,795 | 3,725 | 3,730 | -80 | -2.1% | 100,000 |
| 2023/01/11 | 3,765 | 3,820 | 3,760 | 3,810 | +70 | +1.9% | 134,800 |
| 2023/01/10 | 3,725 | 3,760 | 3,725 | 3,740 | +15 | +0.4% | 44,400 |
| 2023/01/06 | 3,720 | 3,740 | 3,705 | 3,725 | -30 | -0.8% | 57,600 |
| 2023/01/05 | 3,710 | 3,760 | 3,690 | 3,755 | +30 | +0.8% | 74,100 |
| 2023/01/04 | 3,750 | 3,755 | 3,725 | 3,725 | -60 | -1.6% | 64,700 |
| 2022/12/30 | 3,740 | 3,795 | 3,735 | 3,785 | +30 | +0.8% | 88,700 |
| 2022/12/29 | 3,715 | 3,760 | 3,685 | 3,755 | +30 | +0.8% | 329,100 |
| 2022/12/28 | 3,820 | 3,820 | 3,700 | 3,725 | -45 | -1.2% | 629,100 |
| 2022/12/27 | 3,755 | 3,790 | 3,750 | 3,770 | +35 | +0.9% | 252,600 |
| 2022/12/26 | 3,715 | 3,740 | 3,690 | 3,735 | +50 | +1.4% | 316,500 |
| 2022/12/23 | 3,685 | 3,700 | 3,670 | 3,685 | -30 | -0.8% | 162,100 |
| 2022/12/22 | 3,695 | 3,735 | 3,670 | 3,715 | +50 | +1.4% | 253,200 |
| 2022/12/21 | 3,675 | 3,695 | 3,630 | 3,665 | -15 | -0.4% | 136,600 |
| 2022/12/20 | 3,785 | 3,785 | 3,645 | 3,680 | -135 | -3.5% | 368,200 |
| 2022/12/19 | 3,810 | 3,845 | 3,800 | 3,815 | -20 | -0.5% | 192,600 |
| 2022/12/16 | 3,800 | 3,835 | 3,785 | 3,835 | +25 | +0.7% | 140,000 |
| 2022/12/15 | 3,820 | 3,855 | 3,800 | 3,810 | -25 | -0.7% | 113,600 |
| 2022/12/14 | 3,870 | 3,870 | 3,830 | 3,835 | -25 | -0.6% | 96,500 |
| 2022/12/13 | 3,830 | 3,870 | 3,805 | 3,860 | +85 | +2.3% | 188,300 |
| 2022/12/12 | 3,810 | 3,810 | 3,775 | 3,775 | -20 | -0.5% | 184,200 |
| 2022/12/09 | 3,790 | 3,815 | 3,770 | 3,795 | -25 | -0.7% | 218,500 |
| 2022/12/08 | 3,795 | 3,855 | 3,780 | 3,820 | -45 | -1.2% | 190,600 |
| 2022/12/07 | 3,835 | 3,875 | 3,835 | 3,865 | +20 | +0.5% | 76,600 |
| 2022/12/06 | 3,785 | 3,855 | 3,785 | 3,845 | +50 | +1.3% | 182,700 |
| 2022/12/05 | 3,870 | 3,870 | 3,780 | 3,795 | -105 | -2.7% | 273,800 |
| 2022/12/02 | 3,895 | 3,925 | 3,880 | 3,900 | -60 | -1.5% | 228,700 |
| 2022/12/01 | 4,030 | 4,030 | 3,945 | 3,960 | -70 | -1.7% | 215,200 |
| 2022/11/30 | 3,990 | 4,065 | 3,985 | 4,030 | +30 | +0.8% | 139,000 |
| 2022/11/29 | 3,950 | 4,005 | 3,940 | 4,000 | +50 | +1.3% | 109,700 |
| 2022/11/28 | 3,950 | 3,985 | 3,940 | 3,950 | -35 | -0.9% | 144,500 |
| 2022/11/25 | 3,975 | 4,010 | 3,965 | 3,985 | +10 | +0.3% | 171,100 |
| 2022/11/24 | 3,985 | 4,010 | 3,975 | 3,975 | +15 | +0.4% | 88,900 |
| 2022/11/22 | 3,925 | 3,975 | 3,915 | 3,960 | +50 | +1.3% | 133,700 |
| 2022/11/21 | 3,880 | 3,920 | 3,875 | 3,910 | +10 | +0.3% | 90,900 |
| 2022/11/18 | 3,940 | 3,950 | 3,890 | 3,900 | -40 | -1% | 181,900 |
| 2022/11/17 | 3,920 | 3,985 | 3,920 | 3,940 | +10 | +0.3% | 92,000 |
| 2022/11/16 | 3,980 | 3,980 | 3,930 | 3,930 | -45 | -1.1% | 90,000 |
| 2022/11/15 | 3,945 | 4,000 | 3,930 | 3,975 | +5 | +0.1% | 57,700 |
| 2022/11/14 | 4,045 | 4,050 | 3,970 | 3,970 | -75 | -1.9% | 89,500 |
| 2022/11/11 | 4,065 | 4,065 | 4,000 | 4,045 | +80 | +2% | 127,000 |
| 2022/11/10 | 3,985 | 4,020 | 3,950 | 3,965 | -55 | -1.4% | 108,700 |
| 2022/11/09 | 4,065 | 4,075 | 3,985 | 4,020 | -45 | -1.1% | 78,100 |
| 2022/11/08 | 4,010 | 4,090 | 4,010 | 4,065 | +25 | +0.6% | 136,400 |
| 2022/11/07 | 3,960 | 4,040 | 3,935 | 4,040 | +110 | +2.8% | 153,900 |
| 2022/11/04 | 4,165 | 4,170 | 3,915 | 3,930 | -265 | -6.3% | 399,000 |
| 2022/11/02 | 4,265 | 4,265 | 4,160 | 4,195 | -85 | -2% | 258,300 |
| 2022/11/01 | 4,200 | 4,285 | 4,155 | 4,280 | +135 | +3.3% | 388,000 |
| 2022/10/31 | 3,995 | 4,170 | 3,990 | 4,145 | +220 | +5.6% | 553,600 |
601～
650
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
