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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 4,460 | 4,565 | 4,460 | 4,540 | +85 | +1.9% | 94,700 |
| 2025/06/10 | 4,480 | 4,490 | 4,455 | 4,455 | -30 | -0.7% | 37,300 |
| 2025/06/09 | 4,520 | 4,545 | 4,480 | 4,485 | -25 | -0.6% | 33,400 |
| 2025/06/06 | 4,480 | 4,520 | 4,460 | 4,510 | +40 | +0.9% | 43,000 |
| 2025/06/05 | 4,465 | 4,470 | 4,435 | 4,470 | ±0 | ±0% | 29,000 |
| 2025/06/04 | 4,450 | 4,485 | 4,420 | 4,470 | +20 | +0.4% | 64,700 |
| 2025/06/03 | 4,455 | 4,460 | 4,420 | 4,450 | -15 | -0.3% | 41,100 |
| 2025/06/02 | 4,465 | 4,470 | 4,440 | 4,465 | -35 | -0.8% | 48,200 |
| 2025/05/30 | 4,500 | 4,515 | 4,495 | 4,500 | -25 | -0.6% | 51,200 |
| 2025/05/29 | 4,555 | 4,570 | 4,510 | 4,525 | -15 | -0.3% | 32,100 |
| 2025/05/28 | 4,525 | 4,555 | 4,495 | 4,540 | +10 | +0.2% | 44,200 |
| 2025/05/27 | 4,515 | 4,545 | 4,500 | 4,530 | +40 | +0.9% | 52,500 |
| 2025/05/26 | 4,435 | 4,505 | 4,425 | 4,490 | +75 | +1.7% | 68,100 |
| 2025/05/23 | 4,385 | 4,440 | 4,385 | 4,415 | +45 | +1% | 42,000 |
| 2025/05/22 | 4,310 | 4,430 | 4,305 | 4,370 | +10 | +0.2% | 68,900 |
| 2025/05/21 | 4,395 | 4,410 | 4,350 | 4,360 | -15 | -0.3% | 56,900 |
| 2025/05/20 | 4,400 | 4,420 | 4,350 | 4,375 | -30 | -0.7% | 56,600 |
| 2025/05/19 | 4,380 | 4,445 | 4,350 | 4,405 | +65 | +1.5% | 77,800 |
| 2025/05/16 | 4,325 | 4,410 | 4,295 | 4,340 | -5 | -0.1% | 68,600 |
| 2025/05/15 | 4,390 | 4,455 | 4,345 | 4,345 | -50 | -1.1% | 97,800 |
| 2025/05/14 | 4,265 | 4,435 | 4,220 | 4,395 | +100 | +2.3% | 94,400 |
| 2025/05/13 | 4,325 | 4,340 | 4,280 | 4,295 | -5 | -0.1% | 46,700 |
| 2025/05/12 | 4,265 | 4,305 | 4,265 | 4,300 | +40 | +0.9% | 36,800 |
| 2025/05/09 | 4,275 | 4,280 | 4,230 | 4,260 | -20 | -0.5% | 37,800 |
| 2025/05/08 | 4,260 | 4,290 | 4,220 | 4,280 | +60 | +1.4% | 53,600 |
| 2025/05/07 | 4,215 | 4,245 | 4,195 | 4,220 | +40 | +1% | 47,500 |
| 2025/05/02 | 4,175 | 4,190 | 4,165 | 4,180 | +10 | +0.2% | 37,600 |
| 2025/05/01 | 4,180 | 4,190 | 4,165 | 4,170 | -30 | -0.7% | 39,000 |
| 2025/04/30 | 4,190 | 4,205 | 4,170 | 4,200 | +30 | +0.7% | 33,800 |
| 2025/04/28 | 4,180 | 4,210 | 4,150 | 4,170 | -10 | -0.2% | 61,600 |
| 2025/04/25 | 4,190 | 4,205 | 4,165 | 4,180 | -25 | -0.6% | 45,300 |
| 2025/04/24 | 4,235 | 4,255 | 4,200 | 4,205 | -25 | -0.6% | 42,000 |
| 2025/04/23 | 4,240 | 4,255 | 4,215 | 4,230 | +10 | +0.2% | 58,900 |
| 2025/04/22 | 4,215 | 4,225 | 4,185 | 4,220 | +45 | +1.1% | 47,900 |
| 2025/04/21 | 4,240 | 4,265 | 4,175 | 4,175 | -40 | -0.9% | 54,500 |
| 2025/04/18 | 4,150 | 4,230 | 4,130 | 4,215 | +100 | +2.4% | 88,300 |
| 2025/04/17 | 4,125 | 4,140 | 4,090 | 4,115 | -5 | -0.1% | 58,500 |
| 2025/04/16 | 4,170 | 4,180 | 4,115 | 4,120 | -55 | -1.3% | 56,000 |
| 2025/04/15 | 4,200 | 4,225 | 4,165 | 4,175 | -30 | -0.7% | 64,200 |
| 2025/04/14 | 4,215 | 4,245 | 4,205 | 4,205 | -10 | -0.2% | 53,500 |
| 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 |
51～
100
件表示中 / 3768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 | 525,000円 | +2.1% | +1.5% | 2.10% | 14.21倍 | 1.49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 |
| ＧＥＮＤＡ | 89,400円 | +40.5% | +24.6% | 0.00% | 32.88倍 | 4.63倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| トランスコスモ | 373,500円 | +6.4% | +8.4% | 2.89% | 12.17倍 | 1.18倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＢＭＬ | 356,500円 | +3.4% | -3.7% | 3.37% | 22.26倍 | 1.03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 |
| Ｊマテリアル | 143,000円 | +8.2% | +14.6% | 1.89% | 16.33倍 | 2.72倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
