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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 4,315 | 4,395 | 4,305 | 4,390 | +40 | +0.9% | 121,600 |
| 2023/12/15 | 4,310 | 4,360 | 4,310 | 4,350 | +40 | +0.9% | 99,000 |
| 2023/12/14 | 4,355 | 4,365 | 4,310 | 4,310 | -50 | -1.1% | 169,200 |
| 2023/12/13 | 4,375 | 4,395 | 4,350 | 4,360 | -15 | -0.3% | 56,300 |
| 2023/12/12 | 4,390 | 4,420 | 4,370 | 4,375 | -30 | -0.7% | 66,100 |
| 2023/12/11 | 4,360 | 4,415 | 4,345 | 4,405 | +90 | +2.1% | 91,200 |
| 2023/12/08 | 4,360 | 4,385 | 4,305 | 4,315 | -55 | -1.3% | 101,600 |
| 2023/12/07 | 4,400 | 4,400 | 4,325 | 4,370 | -20 | -0.5% | 123,300 |
| 2023/12/06 | 4,360 | 4,405 | 4,360 | 4,390 | +20 | +0.5% | 102,400 |
| 2023/12/05 | 4,380 | 4,405 | 4,345 | 4,370 | -20 | -0.5% | 120,400 |
| 2023/12/04 | 4,405 | 4,445 | 4,355 | 4,390 | -25 | -0.6% | 97,300 |
| 2023/12/01 | 4,480 | 4,480 | 4,395 | 4,415 | +5 | +0.1% | 88,300 |
| 2023/11/30 | 4,475 | 4,485 | 4,365 | 4,410 | -45 | -1% | 158,400 |
| 2023/11/29 | 4,475 | 4,530 | 4,450 | 4,455 | -20 | -0.4% | 100,500 |
| 2023/11/28 | 4,495 | 4,510 | 4,460 | 4,475 | -10 | -0.2% | 94,800 |
| 2023/11/27 | 4,445 | 4,490 | 4,425 | 4,485 | +70 | +1.6% | 114,200 |
| 2023/11/24 | 4,360 | 4,420 | 4,345 | 4,415 | +80 | +1.8% | 91,400 |
| 2023/11/22 | 4,335 | 4,375 | 4,325 | 4,335 | ±0 | ±0% | 62,100 |
| 2023/11/21 | 4,295 | 4,380 | 4,275 | 4,335 | +60 | +1.4% | 124,900 |
| 2023/11/20 | 4,255 | 4,300 | 4,240 | 4,275 | +40 | +0.9% | 103,100 |
| 2023/11/17 | 4,220 | 4,255 | 4,195 | 4,235 | ±0 | ±0% | 109,500 |
| 2023/11/16 | 4,240 | 4,270 | 4,185 | 4,235 | -15 | -0.4% | 196,400 |
| 2023/11/15 | 4,095 | 4,270 | 4,070 | 4,250 | +190 | +4.7% | 174,600 |
| 2023/11/14 | 4,130 | 4,130 | 4,060 | 4,060 | -40 | -1% | 80,500 |
| 2023/11/13 | 4,175 | 4,180 | 4,100 | 4,100 | -65 | -1.6% | 88,900 |
| 2023/11/10 | 4,115 | 4,175 | 4,080 | 4,165 | +20 | +0.5% | 75,300 |
| 2023/11/09 | 4,140 | 4,170 | 4,100 | 4,145 | +5 | +0.1% | 74,300 |
| 2023/11/08 | 4,165 | 4,175 | 4,125 | 4,140 | +10 | +0.2% | 72,200 |
| 2023/11/07 | 4,185 | 4,205 | 4,120 | 4,130 | -65 | -1.5% | 100,100 |
| 2023/11/06 | 4,205 | 4,230 | 4,175 | 4,195 | +35 | +0.8% | 159,800 |
| 2023/11/02 | 4,150 | 4,215 | 4,145 | 4,160 | +25 | +0.6% | 181,800 |
| 2023/11/01 | 4,030 | 4,140 | 4,020 | 4,135 | +245 | +6.3% | 285,500 |
| 2023/10/31 | 3,815 | 3,895 | 3,795 | 3,890 | +105 | +2.8% | 99,700 |
| 2023/10/30 | 3,805 | 3,815 | 3,765 | 3,785 | -55 | -1.4% | 80,300 |
| 2023/10/27 | 3,810 | 3,845 | 3,800 | 3,840 | +35 | +0.9% | 50,000 |
| 2023/10/26 | 3,815 | 3,840 | 3,780 | 3,805 | -45 | -1.2% | 88,200 |
| 2023/10/25 | 3,845 | 3,865 | 3,840 | 3,850 | +5 | +0.1% | 61,900 |
| 2023/10/24 | 3,815 | 3,850 | 3,755 | 3,845 | +25 | +0.7% | 80,700 |
| 2023/10/23 | 3,815 | 3,850 | 3,815 | 3,820 | -15 | -0.4% | 43,100 |
| 2023/10/20 | 3,845 | 3,855 | 3,820 | 3,835 | -5 | -0.1% | 64,200 |
| 2023/10/19 | 3,830 | 3,865 | 3,825 | 3,840 | -35 | -0.9% | 49,400 |
| 2023/10/18 | 3,865 | 3,880 | 3,825 | 3,875 | +35 | +0.9% | 60,100 |
| 2023/10/17 | 3,840 | 3,865 | 3,810 | 3,840 | +45 | +1.2% | 51,800 |
| 2023/10/16 | 3,835 | 3,845 | 3,780 | 3,795 | -75 | -1.9% | 79,400 |
| 2023/10/13 | 3,925 | 3,960 | 3,865 | 3,870 | -95 | -2.4% | 76,600 |
| 2023/10/12 | 3,960 | 3,980 | 3,935 | 3,965 | +5 | +0.1% | 43,700 |
| 2023/10/11 | 3,945 | 3,990 | 3,935 | 3,960 | +25 | +0.6% | 74,200 |
| 2023/10/10 | 3,890 | 3,940 | 3,880 | 3,935 | +85 | +2.2% | 65,600 |
| 2023/10/06 | 3,850 | 3,855 | 3,815 | 3,850 | +5 | +0.1% | 62,300 |
| 2023/10/05 | 3,805 | 3,860 | 3,795 | 3,845 | +60 | +1.6% | 65,100 |
101～
150
件表示中 / 3458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 | 426,500円 | +6.7% | -7.8% | 2.23% | 13.36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 |
| ＵＴ ＧＲＯＵＰ | 320,500円 | +28.7% | +43.7% | 5.14% | 9.79倍 | 4.65倍 |
|
製造業派遣・請負大手。半導体向け、自動車向けが強い。人材流動化支援、技術者派遣も展開 |
| ナガワ | 751,000円 | +10.5% | +16.3% | 0.80% | 31.89倍 | 1.98倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。総還元性向３０％超メド |
| ＢＭＬ | 279,400円 | +1.5% | +1.0% | 4.29% | 17.86倍 | 0.87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 |
| ベル２４ＨＤ | 157,300円 | +2.9% | +8.7% | 3.81% | 14.46倍 | 1.73倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
市場注目の銘柄
チャート関連のコラム
