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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 3,820 | 3,850 | 3,795 | 3,840 | +40 | +1.1% | 198,700 |
| 2022/06/02 | 3,760 | 3,805 | 3,740 | 3,800 | +10 | +0.3% | 99,900 |
| 2022/06/01 | 3,715 | 3,805 | 3,705 | 3,790 | +85 | +2.3% | 150,000 |
| 2022/05/31 | 3,760 | 3,765 | 3,700 | 3,705 | -55 | -1.5% | 184,700 |
| 2022/05/30 | 3,770 | 3,790 | 3,750 | 3,760 | +45 | +1.2% | 168,100 |
| 2022/05/27 | 3,695 | 3,720 | 3,670 | 3,715 | +65 | +1.8% | 95,100 |
| 2022/05/26 | 3,670 | 3,695 | 3,650 | 3,650 | +30 | +0.8% | 93,200 |
| 2022/05/25 | 3,600 | 3,635 | 3,570 | 3,620 | -5 | -0.1% | 75,600 |
| 2022/05/24 | 3,680 | 3,685 | 3,615 | 3,625 | -60 | -1.6% | 107,800 |
| 2022/05/23 | 3,675 | 3,710 | 3,655 | 3,685 | +40 | +1.1% | 154,100 |
| 2022/05/20 | 3,500 | 3,655 | 3,470 | 3,645 | +140 | +4% | 237,000 |
| 2022/05/19 | 3,505 | 3,535 | 3,485 | 3,505 | -35 | -1% | 209,800 |
| 2022/05/18 | 3,605 | 3,615 | 3,520 | 3,540 | -70 | -1.9% | 251,000 |
| 2022/05/17 | 3,610 | 3,640 | 3,585 | 3,610 | -50 | -1.4% | 228,500 |
| 2022/05/16 | 3,750 | 3,755 | 3,620 | 3,660 | -55 | -1.5% | 132,800 |
| 2022/05/13 | 3,680 | 3,715 | 3,660 | 3,715 | +35 | +1% | 243,400 |
| 2022/05/12 | 3,810 | 3,810 | 3,670 | 3,680 | -60 | -1.6% | 207,200 |
| 2022/05/11 | 3,825 | 3,845 | 3,735 | 3,740 | -105 | -2.7% | 175,000 |
| 2022/05/10 | 3,865 | 3,935 | 3,800 | 3,845 | -35 | -0.9% | 274,600 |
| 2022/05/09 | 4,065 | 4,065 | 3,880 | 3,880 | -205 | -5% | 219,400 |
| 2022/05/06 | 4,150 | 4,170 | 4,050 | 4,085 | -105 | -2.5% | 319,800 |
| 2022/05/02 | 4,290 | 4,310 | 4,125 | 4,190 | -240 | -5.4% | 296,800 |
| 2022/04/28 | 4,345 | 4,455 | 4,320 | 4,430 | +105 | +2.4% | 140,700 |
| 2022/04/27 | 4,345 | 4,370 | 4,285 | 4,325 | -90 | -2% | 189,100 |
| 2022/04/26 | 4,360 | 4,495 | 4,360 | 4,415 | +65 | +1.5% | 140,200 |
| 2022/04/25 | 4,310 | 4,390 | 4,280 | 4,350 | -45 | -1% | 166,800 |
| 2022/04/22 | 4,425 | 4,430 | 4,310 | 4,395 | -85 | -1.9% | 186,200 |
| 2022/04/21 | 4,430 | 4,535 | 4,410 | 4,480 | +55 | +1.2% | 163,400 |
| 2022/04/20 | 4,440 | 4,475 | 4,395 | 4,425 | +15 | +0.3% | 137,100 |
| 2022/04/19 | 4,385 | 4,465 | 4,375 | 4,410 | +15 | +0.3% | 74,200 |
| 2022/04/18 | 4,435 | 4,480 | 4,370 | 4,395 | -30 | -0.7% | 69,200 |
| 2022/04/15 | 4,435 | 4,515 | 4,420 | 4,425 | -15 | -0.3% | 83,900 |
| 2022/04/14 | 4,380 | 4,465 | 4,370 | 4,440 | +90 | +2.1% | 116,500 |
| 2022/04/13 | 4,360 | 4,380 | 4,310 | 4,350 | -45 | -1% | 91,300 |
| 2022/04/12 | 4,320 | 4,415 | 4,305 | 4,395 | +70 | +1.6% | 69,800 |
| 2022/04/11 | 4,420 | 4,460 | 4,305 | 4,325 | -80 | -1.8% | 70,900 |
| 2022/04/08 | 4,540 | 4,540 | 4,295 | 4,405 | -70 | -1.6% | 144,300 |
| 2022/04/07 | 4,580 | 4,580 | 4,465 | 4,475 | -155 | -3.3% | 61,700 |
| 2022/04/06 | 4,645 | 4,700 | 4,570 | 4,630 | -30 | -0.6% | 179,800 |
| 2022/04/05 | 4,630 | 4,715 | 4,610 | 4,660 | +20 | +0.4% | 199,100 |
| 2022/04/04 | 4,525 | 4,665 | 4,515 | 4,640 | +90 | +2% | 191,200 |
| 2022/04/01 | 4,360 | 4,555 | 4,330 | 4,550 | +190 | +4.4% | 230,500 |
| 2022/03/31 | 4,315 | 4,380 | 4,285 | 4,360 | +5 | +0.1% | 142,100 |
| 2022/03/30 | 4,480 | 4,480 | 4,310 | 4,355 | -75 | -1.7% | 130,000 |
| 2022/03/29 | 4,415 | 4,465 | 4,390 | 4,430 | +35 | +0.8% | 118,600 |
| 2022/03/28 | 4,390 | 4,415 | 4,330 | 4,395 | +15 | +0.3% | 111,100 |
| 2022/03/25 | 4,390 | 4,410 | 4,350 | 4,380 | ±0 | ±0% | 103,800 |
| 2022/03/24 | 4,300 | 4,385 | 4,300 | 4,380 | +25 | +0.6% | 98,100 |
| 2022/03/23 | 4,315 | 4,375 | 4,300 | 4,355 | +110 | +2.6% | 132,200 |
| 2022/03/22 | 4,265 | 4,320 | 4,215 | 4,245 | +20 | +0.5% | 163,300 |
751～
800
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
