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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 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 |
601～
650
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
