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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,150 | 4,160 | 4,095 | 4,105 | -60 | -1.4% | 60,800 |
| 2022/09/02 | 4,250 | 4,255 | 4,155 | 4,165 | -85 | -2% | 64,500 |
| 2022/09/01 | 4,240 | 4,260 | 4,215 | 4,250 | +25 | +0.6% | 56,500 |
| 2022/08/31 | 4,255 | 4,275 | 4,205 | 4,225 | -40 | -0.9% | 63,500 |
| 2022/08/30 | 4,200 | 4,290 | 4,180 | 4,265 | +60 | +1.4% | 84,300 |
| 2022/08/29 | 4,180 | 4,215 | 4,155 | 4,205 | -45 | -1.1% | 69,500 |
| 2022/08/26 | 4,225 | 4,270 | 4,205 | 4,250 | +25 | +0.6% | 50,600 |
| 2022/08/25 | 4,280 | 4,295 | 4,225 | 4,225 | +5 | +0.1% | 64,800 |
| 2022/08/24 | 4,285 | 4,285 | 4,215 | 4,220 | +5 | +0.1% | 71,600 |
| 2022/08/23 | 4,215 | 4,240 | 4,170 | 4,215 | ±0 | ±0% | 42,000 |
| 2022/08/22 | 4,185 | 4,220 | 4,160 | 4,215 | -50 | -1.2% | 64,800 |
| 2022/08/19 | 4,280 | 4,295 | 4,265 | 4,265 | -15 | -0.4% | 68,400 |
| 2022/08/18 | 4,320 | 4,320 | 4,260 | 4,280 | -75 | -1.7% | 93,500 |
| 2022/08/17 | 4,310 | 4,360 | 4,280 | 4,355 | +50 | +1.2% | 107,300 |
| 2022/08/16 | 4,300 | 4,340 | 4,280 | 4,305 | +65 | +1.5% | 64,600 |
| 2022/08/15 | 4,285 | 4,295 | 4,235 | 4,240 | -40 | -0.9% | 61,000 |
| 2022/08/12 | 4,235 | 4,305 | 4,235 | 4,280 | +65 | +1.5% | 61,600 |
| 2022/08/10 | 4,230 | 4,245 | 4,200 | 4,215 | -30 | -0.7% | 88,500 |
| 2022/08/09 | 4,220 | 4,265 | 4,220 | 4,245 | +30 | +0.7% | 77,000 |
| 2022/08/08 | 4,220 | 4,220 | 4,160 | 4,215 | -10 | -0.2% | 90,900 |
| 2022/08/05 | 4,240 | 4,255 | 4,205 | 4,225 | -20 | -0.5% | 119,800 |
| 2022/08/04 | 4,380 | 4,380 | 4,225 | 4,245 | -175 | -4% | 262,300 |
| 2022/08/03 | 4,450 | 4,495 | 4,415 | 4,420 | -40 | -0.9% | 122,800 |
| 2022/08/02 | 4,410 | 4,480 | 4,340 | 4,460 | +20 | +0.5% | 218,300 |
| 2022/08/01 | 4,250 | 4,570 | 4,245 | 4,440 | +330 | +8% | 458,200 |
| 2022/07/29 | 4,110 | 4,175 | 4,100 | 4,110 | -20 | -0.5% | 179,900 |
| 2022/07/28 | 4,130 | 4,145 | 4,105 | 4,130 | -15 | -0.4% | 95,500 |
| 2022/07/27 | 4,150 | 4,170 | 4,120 | 4,145 | +10 | +0.2% | 55,400 |
| 2022/07/26 | 4,180 | 4,180 | 4,125 | 4,135 | -30 | -0.7% | 73,800 |
| 2022/07/25 | 4,155 | 4,190 | 4,150 | 4,165 | +10 | +0.2% | 42,500 |
| 2022/07/22 | 4,110 | 4,170 | 4,105 | 4,155 | -5 | -0.1% | 89,200 |
| 2022/07/21 | 4,095 | 4,160 | 4,095 | 4,160 | +65 | +1.6% | 66,900 |
| 2022/07/20 | 4,080 | 4,120 | 4,055 | 4,095 | +85 | +2.1% | 141,300 |
| 2022/07/19 | 3,995 | 4,020 | 3,960 | 4,010 | +60 | +1.5% | 93,000 |
| 2022/07/15 | 3,985 | 3,995 | 3,945 | 3,950 | -30 | -0.8% | 102,500 |
| 2022/07/14 | 3,955 | 3,985 | 3,930 | 3,980 | +15 | +0.4% | 49,500 |
| 2022/07/13 | 3,965 | 3,995 | 3,945 | 3,965 | +10 | +0.3% | 71,800 |
| 2022/07/12 | 4,040 | 4,040 | 3,950 | 3,955 | -60 | -1.5% | 90,100 |
| 2022/07/11 | 4,050 | 4,065 | 4,010 | 4,015 | -20 | -0.5% | 69,600 |
| 2022/07/08 | 4,010 | 4,045 | 3,970 | 4,035 | +45 | +1.1% | 149,000 |
| 2022/07/07 | 4,010 | 4,015 | 3,930 | 3,990 | +30 | +0.8% | 107,400 |
| 2022/07/06 | 4,015 | 4,025 | 3,960 | 3,960 | -40 | -1% | 93,300 |
| 2022/07/05 | 4,025 | 4,025 | 3,985 | 4,000 | -25 | -0.6% | 62,500 |
| 2022/07/04 | 3,995 | 4,030 | 3,980 | 4,025 | +95 | +2.4% | 109,500 |
| 2022/07/01 | 3,950 | 3,955 | 3,900 | 3,930 | +5 | +0.1% | 112,500 |
| 2022/06/30 | 3,985 | 4,005 | 3,920 | 3,925 | -75 | -1.9% | 126,100 |
| 2022/06/29 | 3,920 | 4,000 | 3,865 | 4,000 | +40 | +1% | 154,800 |
| 2022/06/28 | 3,885 | 3,965 | 3,865 | 3,960 | +70 | +1.8% | 151,500 |
| 2022/06/27 | 3,880 | 3,900 | 3,850 | 3,890 | +30 | +0.8% | 112,700 |
| 2022/06/24 | 3,800 | 3,860 | 3,770 | 3,860 | +130 | +3.5% | 135,400 |
651～
700
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
