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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/28 | 4,420 | 4,505 | 4,420 | 4,485 | +65 | +1.5% | 72,500 |
| 2025/01/27 | 4,410 | 4,445 | 4,385 | 4,420 | -40 | -0.9% | 76,300 |
| 2025/01/24 | 4,445 | 4,570 | 4,445 | 4,460 | +25 | +0.6% | 91,000 |
| 2025/01/23 | 4,420 | 4,475 | 4,415 | 4,435 | +60 | +1.4% | 68,900 |
| 2025/01/22 | 4,395 | 4,400 | 4,360 | 4,375 | +25 | +0.6% | 48,600 |
| 2025/01/21 | 4,370 | 4,380 | 4,345 | 4,350 | ±0 | ±0% | 40,700 |
| 2025/01/20 | 4,370 | 4,375 | 4,350 | 4,350 | -5 | -0.1% | 41,400 |
| 2025/01/17 | 4,350 | 4,370 | 4,335 | 4,355 | -25 | -0.6% | 54,100 |
| 2025/01/16 | 4,375 | 4,400 | 4,355 | 4,380 | -5 | -0.1% | 48,400 |
| 2025/01/15 | 4,385 | 4,385 | 4,350 | 4,385 | +35 | +0.8% | 48,600 |
| 2025/01/14 | 4,345 | 4,360 | 4,295 | 4,350 | -20 | -0.5% | 95,900 |
| 2025/01/10 | 4,410 | 4,415 | 4,370 | 4,370 | -25 | -0.6% | 37,100 |
| 2025/01/09 | 4,430 | 4,485 | 4,395 | 4,395 | -75 | -1.7% | 61,500 |
| 2025/01/08 | 4,500 | 4,500 | 4,420 | 4,470 | -35 | -0.8% | 70,600 |
| 2025/01/07 | 4,470 | 4,510 | 4,430 | 4,505 | +45 | +1% | 77,300 |
| 2025/01/06 | 4,540 | 4,540 | 4,440 | 4,460 | -80 | -1.8% | 90,700 |
| 2024/12/30 | 4,515 | 4,550 | 4,495 | 4,540 | +10 | +0.2% | 102,900 |
| 2024/12/27 | 4,400 | 4,575 | 4,380 | 4,530 | +110 | +2.5% | 435,400 |
| 2024/12/26 | 4,385 | 4,450 | 4,385 | 4,420 | +35 | +0.8% | 472,200 |
| 2024/12/25 | 4,420 | 4,435 | 4,360 | 4,385 | ±0 | ±0% | 184,800 |
| 2024/12/24 | 4,390 | 4,410 | 4,355 | 4,385 | -5 | -0.1% | 146,000 |
| 2024/12/23 | 4,415 | 4,430 | 4,390 | 4,390 | -15 | -0.3% | 190,800 |
| 2024/12/20 | 4,410 | 4,465 | 4,405 | 4,405 | +10 | +0.2% | 151,800 |
| 2024/12/19 | 4,350 | 4,425 | 4,350 | 4,395 | +45 | +1% | 158,100 |
| 2024/12/18 | 4,390 | 4,425 | 4,345 | 4,350 | -35 | -0.8% | 91,300 |
| 2024/12/17 | 4,350 | 4,425 | 4,350 | 4,385 | +50 | +1.2% | 105,200 |
| 2024/12/16 | 4,350 | 4,360 | 4,320 | 4,335 | +15 | +0.3% | 157,200 |
| 2024/12/13 | 4,320 | 4,360 | 4,305 | 4,320 | -35 | -0.8% | 96,800 |
| 2024/12/12 | 4,350 | 4,385 | 4,350 | 4,355 | +40 | +0.9% | 95,200 |
| 2024/12/11 | 4,325 | 4,345 | 4,305 | 4,315 | -5 | -0.1% | 55,200 |
| 2024/12/10 | 4,305 | 4,340 | 4,285 | 4,320 | +35 | +0.8% | 79,700 |
| 2024/12/09 | 4,325 | 4,330 | 4,285 | 4,285 | -20 | -0.5% | 89,200 |
| 2024/12/06 | 4,305 | 4,310 | 4,280 | 4,305 | +5 | +0.1% | 106,400 |
| 2024/12/05 | 4,340 | 4,375 | 4,280 | 4,300 | ±0 | ±0% | 82,900 |
| 2024/12/04 | 4,320 | 4,365 | 4,300 | 4,300 | -25 | -0.6% | 74,900 |
| 2024/12/03 | 4,300 | 4,350 | 4,290 | 4,325 | +40 | +0.9% | 81,500 |
51～
100
件表示中 / 3692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 | 418,000円 | +2.1% | +1.5% | 2.63% | 11.32倍 | 1.23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 | 293,000円 | +1.5% | +1.0% | 4.10% | 18.74倍 | 0.89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 |
| カナモト | 313,500円 | +1.9% | +0.5% | 2.55% | 11.74倍 | 0.78倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| ＳＭＳ | 132,600円 | +10.8% | +13.3% | 2.15% | 16.03倍 | 2.39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 |
| ＫｅｅＰｅｒ技 | 410,000円 | +19.1% | +14.4% | 1.29% | 23.31倍 | 7.06倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
市場注目の銘柄
チャート関連のコラム
