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 |
|---|---|---|---|---|---|---|---|
| 2021/05/26 | 5,730 | 5,820 | 5,700 | 5,750 | +10 | +0.2% | 84,100 |
| 2021/05/25 | 5,730 | 5,820 | 5,660 | 5,740 | +110 | +2% | 159,000 |
| 2021/05/24 | 5,580 | 5,720 | 5,510 | 5,630 | +90 | +1.6% | 179,900 |
| 2021/05/21 | 5,520 | 5,590 | 5,460 | 5,540 | +100 | +1.8% | 125,500 |
| 2021/05/20 | 5,410 | 5,500 | 5,390 | 5,440 | -10 | -0.2% | 114,700 |
| 2021/05/19 | 5,330 | 5,450 | 5,290 | 5,450 | +90 | +1.7% | 156,700 |
| 2021/05/18 | 5,290 | 5,410 | 5,180 | 5,360 | +170 | +3.3% | 165,900 |
| 2021/05/17 | 5,260 | 5,330 | 5,140 | 5,190 | -50 | -1% | 133,400 |
| 2021/05/14 | 5,270 | 5,300 | 5,200 | 5,240 | +90 | +1.7% | 119,800 |
| 2021/05/13 | 5,130 | 5,220 | 4,995 | 5,150 | -60 | -1.2% | 142,000 |
| 2021/05/12 | 5,290 | 5,360 | 5,150 | 5,210 | -90 | -1.7% | 114,900 |
| 2021/05/11 | 5,420 | 5,460 | 5,260 | 5,300 | -120 | -2.2% | 180,000 |
| 2021/05/10 | 5,450 | 5,500 | 5,340 | 5,420 | -80 | -1.5% | 212,200 |
| 2021/05/07 | 5,630 | 5,770 | 5,450 | 5,500 | -130 | -2.3% | 315,000 |
| 2021/05/06 | 6,120 | 6,180 | 5,620 | 5,630 | -290 | -4.9% | 439,300 |
| 2021/04/30 | 6,000 | 6,060 | 5,850 | 5,920 | +80 | +1.4% | 223,000 |
| 2021/04/28 | 5,890 | 5,900 | 5,770 | 5,840 | -60 | -1% | 95,900 |
| 2021/04/27 | 5,940 | 5,980 | 5,800 | 5,900 | +10 | +0.2% | 98,200 |
| 2021/04/26 | 5,850 | 5,890 | 5,790 | 5,890 | -10 | -0.2% | 79,400 |
| 2021/04/23 | 5,840 | 6,000 | 5,830 | 5,900 | +20 | +0.3% | 74,300 |
| 2021/04/22 | 5,990 | 5,990 | 5,790 | 5,880 | ±0 | ±0% | 133,000 |
| 2021/04/21 | 5,890 | 5,940 | 5,840 | 5,880 | -120 | -2% | 100,200 |
| 2021/04/20 | 6,100 | 6,170 | 5,930 | 6,000 | -190 | -3.1% | 199,600 |
| 2021/04/19 | 6,280 | 6,360 | 6,140 | 6,190 | -90 | -1.4% | 123,500 |
| 2021/04/16 | 6,200 | 6,320 | 6,180 | 6,280 | +120 | +1.9% | 257,100 |
| 2021/04/15 | 6,280 | 6,290 | 6,050 | 6,160 | -140 | -2.2% | 161,100 |
| 2021/04/14 | 5,990 | 6,320 | 5,960 | 6,300 | +330 | +5.5% | 288,500 |
| 2021/04/13 | 6,020 | 6,050 | 5,950 | 5,970 | -30 | -0.5% | 76,100 |
| 2021/04/12 | 6,070 | 6,110 | 5,870 | 6,000 | -20 | -0.3% | 133,000 |
| 2021/04/09 | 5,740 | 6,050 | 5,740 | 6,020 | +280 | +4.9% | 250,600 |
| 2021/04/08 | 5,760 | 5,770 | 5,670 | 5,740 | -20 | -0.3% | 54,600 |
| 2021/04/07 | 5,700 | 5,860 | 5,680 | 5,760 | +60 | +1.1% | 152,300 |
| 2021/04/06 | 5,770 | 5,810 | 5,660 | 5,700 | -70 | -1.2% | 88,000 |
| 2021/04/05 | 5,700 | 5,800 | 5,690 | 5,770 | +90 | +1.6% | 63,600 |
| 2021/04/02 | 5,620 | 5,690 | 5,570 | 5,680 | +110 | +2% | 52,900 |
| 2021/04/01 | 5,590 | 5,610 | 5,490 | 5,570 | -20 | -0.4% | 74,900 |
| 2021/03/31 | 5,580 | 5,650 | 5,570 | 5,590 | +10 | +0.2% | 44,400 |
| 2021/03/30 | 5,670 | 5,730 | 5,570 | 5,580 | -40 | -0.7% | 57,300 |
| 2021/03/29 | 5,660 | 5,680 | 5,550 | 5,620 | +20 | +0.4% | 126,700 |
| 2021/03/26 | 5,650 | 5,720 | 5,570 | 5,600 | ±0 | ±0% | 82,000 |
| 2021/03/25 | 5,550 | 5,670 | 5,550 | 5,600 | -10 | -0.2% | 60,700 |
| 2021/03/24 | 5,650 | 5,700 | 5,560 | 5,610 | -160 | -2.8% | 96,500 |
| 2021/03/23 | 5,760 | 5,880 | 5,740 | 5,770 | +30 | +0.5% | 89,000 |
| 2021/03/22 | 5,860 | 5,860 | 5,700 | 5,740 | -150 | -2.5% | 108,300 |
| 2021/03/19 | 5,780 | 5,970 | 5,710 | 5,890 | +80 | +1.4% | 203,600 |
| 2021/03/18 | 5,850 | 5,880 | 5,730 | 5,810 | +10 | +0.2% | 104,600 |
| 2021/03/17 | 5,820 | 5,860 | 5,640 | 5,800 | -120 | -2% | 200,400 |
| 2021/03/16 | 5,710 | 6,010 | 5,680 | 5,920 | +300 | +5.3% | 272,200 |
| 2021/03/15 | 5,660 | 5,690 | 5,570 | 5,620 | -70 | -1.2% | 79,500 |
| 2021/03/12 | 5,540 | 5,700 | 5,500 | 5,690 | +120 | +2.2% | 115,700 |
1001～
1050
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 | 463,000円 | +2.1% | +1.5% | 2.38% | 12.53倍 | 1.36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 | 325,000円 | +3.4% | -3.7% | 3.69% | 21.13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 | 228,100円 | +6.4% | -10.2% | 4.16% | 14.92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 | 149,000円 | +10.8% | +13.3% | 1.91% | 17.65倍 | 2.64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 | 1,067,000円 | +3.1% | -7.3% | 0.37% | 16.14倍 | 5.43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
