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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 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 |
| 2022/06/23 | 3,745 | 3,795 | 3,730 | 3,730 | -25 | -0.7% | 69,900 |
| 2022/06/22 | 3,800 | 3,810 | 3,755 | 3,755 | -30 | -0.8% | 109,400 |
| 2022/06/21 | 3,670 | 3,805 | 3,665 | 3,785 | +185 | +5.1% | 160,300 |
| 2022/06/20 | 3,725 | 3,725 | 3,560 | 3,600 | -55 | -1.5% | 122,400 |
| 2022/06/17 | 3,630 | 3,685 | 3,620 | 3,655 | -70 | -1.9% | 209,000 |
| 2022/06/16 | 3,770 | 3,805 | 3,725 | 3,725 | -25 | -0.7% | 161,500 |
| 2022/06/15 | 3,800 | 3,825 | 3,750 | 3,750 | -60 | -1.6% | 139,500 |
| 2022/06/14 | 3,750 | 3,810 | 3,745 | 3,810 | ±0 | ±0% | 164,900 |
| 2022/06/13 | 3,755 | 3,815 | 3,740 | 3,810 | +5 | +0.1% | 129,600 |
| 2022/06/10 | 3,835 | 3,855 | 3,795 | 3,805 | -45 | -1.2% | 104,100 |
| 2022/06/09 | 3,830 | 3,860 | 3,805 | 3,850 | +20 | +0.5% | 114,700 |
| 2022/06/08 | 3,830 | 3,850 | 3,810 | 3,830 | +20 | +0.5% | 80,400 |
| 2022/06/07 | 3,875 | 3,880 | 3,810 | 3,810 | -65 | -1.7% | 142,600 |
| 2022/06/06 | 3,800 | 3,885 | 3,785 | 3,875 | +35 | +0.9% | 151,100 |
701～
750
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
