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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2024/12/02 | 4,280 | 4,305 | 4,260 | 4,285 | +15 | +0.4% | 77,100 |
| 2024/11/29 | 4,300 | 4,305 | 4,270 | 4,270 | -20 | -0.5% | 58,500 |
| 2024/11/28 | 4,235 | 4,290 | 4,225 | 4,290 | +40 | +0.9% | 76,500 |
| 2024/11/27 | 4,330 | 4,340 | 4,225 | 4,250 | -55 | -1.3% | 90,600 |
| 2024/11/26 | 4,260 | 4,315 | 4,255 | 4,305 | -15 | -0.3% | 75,700 |
| 2024/11/25 | 4,235 | 4,320 | 4,230 | 4,320 | +130 | +3.1% | 139,600 |
| 2024/11/22 | 4,200 | 4,215 | 4,165 | 4,190 | -10 | -0.2% | 73,500 |
| 2024/11/21 | 4,180 | 4,225 | 4,175 | 4,200 | ±0 | ±0% | 70,000 |
| 2024/11/20 | 4,245 | 4,280 | 4,200 | 4,200 | -45 | -1.1% | 57,500 |
| 2024/11/19 | 4,260 | 4,300 | 4,225 | 4,245 | +10 | +0.2% | 41,500 |
| 2024/11/18 | 4,235 | 4,300 | 4,215 | 4,235 | +5 | +0.1% | 59,800 |
| 2024/11/15 | 4,260 | 4,315 | 4,230 | 4,230 | -25 | -0.6% | 55,100 |
| 2024/11/14 | 4,245 | 4,270 | 4,210 | 4,255 | +15 | +0.4% | 77,700 |
| 2024/11/13 | 4,165 | 4,245 | 4,165 | 4,240 | +75 | +1.8% | 67,800 |
101～
150
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
