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 |
|---|---|---|---|---|---|---|---|
| 2022/01/04 | 4,230 | 4,265 | 4,205 | 4,230 | -35 | -0.8% | 64,700 |
| 2021/12/30 | 4,230 | 4,285 | 4,220 | 4,265 | +15 | +0.4% | 54,600 |
| 2021/12/29 | 4,180 | 4,250 | 4,160 | 4,250 | +35 | +0.8% | 177,700 |
| 2021/12/28 | 4,210 | 4,255 | 4,175 | 4,215 | +65 | +1.6% | 311,400 |
| 2021/12/27 | 4,275 | 4,280 | 4,150 | 4,150 | -120 | -2.8% | 213,500 |
| 2021/12/24 | 4,230 | 4,275 | 4,230 | 4,270 | +50 | +1.2% | 126,100 |
| 2021/12/23 | 4,260 | 4,260 | 4,205 | 4,220 | +5 | +0.1% | 117,100 |
| 2021/12/22 | 4,240 | 4,255 | 4,210 | 4,215 | +10 | +0.2% | 56,800 |
| 2021/12/21 | 4,185 | 4,230 | 4,110 | 4,205 | +75 | +1.8% | 127,900 |
| 2021/12/20 | 4,330 | 4,345 | 4,130 | 4,130 | -195 | -4.5% | 229,600 |
| 2021/12/17 | 4,345 | 4,430 | 4,300 | 4,325 | +10 | +0.2% | 329,200 |
| 2021/12/16 | 4,325 | 4,330 | 4,260 | 4,315 | +35 | +0.8% | 101,700 |
| 2021/12/15 | 4,255 | 4,305 | 4,250 | 4,280 | +55 | +1.3% | 95,100 |
| 2021/12/14 | 4,200 | 4,240 | 4,165 | 4,225 | +30 | +0.7% | 109,900 |
| 2021/12/13 | 4,190 | 4,255 | 4,165 | 4,195 | +20 | +0.5% | 108,800 |
| 2021/12/10 | 4,255 | 4,265 | 4,145 | 4,175 | -95 | -2.2% | 239,400 |
| 2021/12/09 | 4,295 | 4,340 | 4,245 | 4,270 | ±0 | ±0% | 72,000 |
| 2021/12/08 | 4,370 | 4,375 | 4,260 | 4,270 | -100 | -2.3% | 107,500 |
| 2021/12/07 | 4,255 | 4,370 | 4,235 | 4,370 | +195 | +4.7% | 114,100 |
| 2021/12/06 | 4,180 | 4,255 | 4,150 | 4,175 | -25 | -0.6% | 98,400 |
| 2021/12/03 | 4,065 | 4,200 | 4,040 | 4,200 | +175 | +4.3% | 170,500 |
| 2021/12/02 | 3,940 | 4,065 | 3,935 | 4,025 | +50 | +1.3% | 97,500 |
| 2021/12/01 | 3,975 | 4,025 | 3,935 | 3,975 | -15 | -0.4% | 72,200 |
| 2021/11/30 | 4,005 | 4,090 | 3,990 | 3,990 | +15 | +0.4% | 119,800 |
| 2021/11/29 | 4,100 | 4,130 | 3,965 | 3,975 | -165 | -4% | 161,800 |
| 2021/11/26 | 4,160 | 4,185 | 4,120 | 4,140 | -30 | -0.7% | 82,800 |
| 2021/11/25 | 4,240 | 4,245 | 4,170 | 4,170 | -75 | -1.8% | 50,800 |
| 2021/11/24 | 4,220 | 4,365 | 4,220 | 4,245 | +25 | +0.6% | 91,700 |
| 2021/11/22 | 4,210 | 4,230 | 4,150 | 4,220 | -30 | -0.7% | 131,300 |
| 2021/11/19 | 4,385 | 4,415 | 4,245 | 4,250 | -135 | -3.1% | 131,900 |
| 2021/11/18 | 4,375 | 4,420 | 4,360 | 4,385 | -15 | -0.3% | 75,100 |
| 2021/11/17 | 4,430 | 4,445 | 4,375 | 4,400 | -40 | -0.9% | 69,100 |
| 2021/11/16 | 4,525 | 4,530 | 4,425 | 4,440 | -105 | -2.3% | 153,400 |
| 2021/11/15 | 4,560 | 4,600 | 4,540 | 4,545 | -20 | -0.4% | 73,900 |
| 2021/11/12 | 4,565 | 4,585 | 4,520 | 4,565 | -5 | -0.1% | 92,100 |
| 2021/11/11 | 4,490 | 4,575 | 4,490 | 4,570 | +35 | +0.8% | 52,500 |
| 2021/11/10 | 4,595 | 4,605 | 4,490 | 4,535 | -80 | -1.7% | 61,500 |
| 2021/11/09 | 4,575 | 4,650 | 4,575 | 4,615 | +35 | +0.8% | 88,300 |
| 2021/11/08 | 4,675 | 4,675 | 4,560 | 4,580 | -70 | -1.5% | 126,600 |
| 2021/11/05 | 4,560 | 4,675 | 4,535 | 4,650 | +75 | +1.6% | 126,000 |
| 2021/11/04 | 4,635 | 4,640 | 4,545 | 4,575 | -40 | -0.9% | 102,400 |
| 2021/11/02 | 4,535 | 4,640 | 4,510 | 4,615 | +80 | +1.8% | 133,100 |
| 2021/11/01 | 4,530 | 4,560 | 4,460 | 4,535 | +35 | +0.8% | 112,500 |
| 2021/10/29 | 4,465 | 4,530 | 4,240 | 4,500 | +95 | +2.2% | 328,200 |
| 2021/10/28 | 4,250 | 4,410 | 4,240 | 4,405 | +90 | +2.1% | 116,300 |
| 2021/10/27 | 4,305 | 4,340 | 4,280 | 4,315 | -20 | -0.5% | 81,900 |
| 2021/10/26 | 4,340 | 4,370 | 4,325 | 4,335 | -5 | -0.1% | 52,700 |
| 2021/10/25 | 4,355 | 4,380 | 4,325 | 4,340 | -45 | -1% | 56,200 |
| 2021/10/22 | 4,390 | 4,430 | 4,345 | 4,385 | +30 | +0.7% | 87,200 |
| 2021/10/21 | 4,450 | 4,465 | 4,355 | 4,355 | -100 | -2.2% | 57,200 |
851～
900
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
