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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 4,175 | 4,215 | 4,125 | 4,215 | -30 | -0.7% | 70,300 |
| 2025/04/10 | 4,250 | 4,270 | 4,190 | 4,245 | +145 | +3.5% | 86,200 |
| 2025/04/09 | 4,095 | 4,125 | 4,065 | 4,100 | -65 | -1.6% | 200,900 |
| 2025/04/08 | 4,050 | 4,220 | 4,035 | 4,165 | +200 | +5% | 103,900 |
| 2025/04/07 | 3,920 | 4,065 | 3,885 | 3,965 | -180 | -4.3% | 150,700 |
| 2025/04/04 | 4,200 | 4,225 | 4,115 | 4,145 | -105 | -2.5% | 109,400 |
| 2025/04/03 | 4,220 | 4,280 | 4,210 | 4,250 | -80 | -1.8% | 80,700 |
| 2025/04/02 | 4,345 | 4,355 | 4,285 | 4,330 | -15 | -0.3% | 81,600 |
| 2025/04/01 | 4,425 | 4,430 | 4,345 | 4,345 | -40 | -0.9% | 50,100 |
| 2025/03/31 | 4,420 | 4,425 | 4,360 | 4,385 | -105 | -2.3% | 71,600 |
| 2025/03/28 | 4,495 | 4,520 | 4,475 | 4,490 | -25 | -0.6% | 42,900 |
| 2025/03/27 | 4,470 | 4,515 | 4,445 | 4,515 | +25 | +0.6% | 74,800 |
| 2025/03/26 | 4,480 | 4,520 | 4,480 | 4,490 | +50 | +1.1% | 61,300 |
| 2025/03/25 | 4,460 | 4,480 | 4,435 | 4,440 | ±0 | ±0% | 45,300 |
| 2025/03/24 | 4,465 | 4,465 | 4,375 | 4,440 | ±0 | ±0% | 51,300 |
| 2025/03/21 | 4,445 | 4,480 | 4,425 | 4,440 | +15 | +0.3% | 34,200 |
| 2025/03/19 | 4,410 | 4,475 | 4,400 | 4,425 | +10 | +0.2% | 47,400 |
| 2025/03/18 | 4,425 | 4,460 | 4,410 | 4,415 | +25 | +0.6% | 57,000 |
| 2025/03/17 | 4,425 | 4,435 | 4,390 | 4,390 | -45 | -1% | 49,500 |
| 2025/03/14 | 4,440 | 4,465 | 4,415 | 4,435 | +25 | +0.6% | 66,300 |
| 2025/03/13 | 4,370 | 4,430 | 4,360 | 4,410 | +40 | +0.9% | 49,300 |
| 2025/03/12 | 4,325 | 4,375 | 4,325 | 4,370 | +45 | +1% | 72,900 |
| 2025/03/11 | 4,320 | 4,340 | 4,260 | 4,325 | -50 | -1.1% | 69,600 |
| 2025/03/10 | 4,420 | 4,455 | 4,375 | 4,375 | -25 | -0.6% | 32,700 |
| 2025/03/07 | 4,400 | 4,430 | 4,355 | 4,400 | -60 | -1.3% | 52,100 |
| 2025/03/06 | 4,535 | 4,560 | 4,455 | 4,460 | -75 | -1.7% | 46,600 |
| 2025/03/05 | 4,520 | 4,575 | 4,515 | 4,535 | +15 | +0.3% | 61,400 |
| 2025/03/04 | 4,500 | 4,540 | 4,465 | 4,520 | +60 | +1.3% | 66,100 |
| 2025/03/03 | 4,440 | 4,500 | 4,435 | 4,460 | +40 | +0.9% | 43,500 |
| 2025/02/28 | 4,430 | 4,455 | 4,405 | 4,420 | -10 | -0.2% | 85,800 |
| 2025/02/27 | 4,435 | 4,440 | 4,370 | 4,430 | -30 | -0.7% | 70,300 |
| 2025/02/26 | 4,495 | 4,510 | 4,380 | 4,460 | -45 | -1% | 89,800 |
| 2025/02/25 | 4,535 | 4,560 | 4,485 | 4,505 | -30 | -0.7% | 58,600 |
| 2025/02/21 | 4,600 | 4,600 | 4,500 | 4,535 | -65 | -1.4% | 45,900 |
| 2025/02/20 | 4,710 | 4,710 | 4,580 | 4,600 | -140 | -3% | 76,600 |
| 2025/02/19 | 4,730 | 4,760 | 4,690 | 4,740 | +20 | +0.4% | 65,200 |
| 2025/02/18 | 4,820 | 4,880 | 4,715 | 4,720 | +30 | +0.6% | 159,300 |
| 2025/02/17 | 4,495 | 4,710 | 4,470 | 4,690 | +185 | +4.1% | 148,300 |
| 2025/02/14 | 4,530 | 4,550 | 4,480 | 4,505 | +5 | +0.1% | 76,800 |
| 2025/02/13 | 4,455 | 4,515 | 4,455 | 4,500 | +45 | +1% | 46,000 |
| 2025/02/12 | 4,495 | 4,510 | 4,430 | 4,455 | -15 | -0.3% | 48,000 |
| 2025/02/10 | 4,485 | 4,520 | 4,470 | 4,470 | -55 | -1.2% | 31,600 |
| 2025/02/07 | 4,500 | 4,555 | 4,490 | 4,525 | +40 | +0.9% | 55,200 |
| 2025/02/06 | 4,440 | 4,495 | 4,440 | 4,485 | +20 | +0.4% | 56,000 |
| 2025/02/05 | 4,420 | 4,465 | 4,420 | 4,465 | +65 | +1.5% | 56,200 |
| 2025/02/04 | 4,480 | 4,480 | 4,375 | 4,400 | -30 | -0.7% | 74,300 |
| 2025/02/03 | 4,440 | 4,455 | 4,385 | 4,430 | -55 | -1.2% | 60,900 |
| 2025/01/31 | 4,520 | 4,525 | 4,480 | 4,485 | -65 | -1.4% | 59,800 |
| 2025/01/30 | 4,490 | 4,550 | 4,490 | 4,550 | +50 | +1.1% | 51,900 |
| 2025/01/29 | 4,455 | 4,525 | 4,455 | 4,500 | +15 | +0.3% | 90,000 |
51～
100
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
