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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 3,820 | 3,840 | 3,770 | 3,785 | -90 | -2.3% | 123,100 |
| 2023/10/03 | 3,960 | 3,975 | 3,875 | 3,875 | -95 | -2.4% | 64,700 |
| 2023/10/02 | 4,030 | 4,055 | 3,970 | 3,970 | -50 | -1.2% | 77,100 |
| 2023/09/29 | 4,090 | 4,095 | 4,010 | 4,020 | -45 | -1.1% | 121,600 |
| 2023/09/28 | 4,110 | 4,110 | 4,035 | 4,065 | -75 | -1.8% | 92,000 |
| 2023/09/27 | 4,080 | 4,140 | 4,075 | 4,140 | +50 | +1.2% | 103,900 |
| 2023/09/26 | 4,100 | 4,100 | 4,070 | 4,090 | -25 | -0.6% | 99,500 |
| 2023/09/25 | 4,070 | 4,140 | 4,055 | 4,115 | +100 | +2.5% | 171,100 |
| 2023/09/22 | 4,010 | 4,025 | 3,980 | 4,015 | -65 | -1.6% | 112,000 |
| 2023/09/21 | 4,010 | 4,085 | 4,010 | 4,080 | +85 | +2.1% | 119,700 |
| 2023/09/20 | 3,980 | 4,030 | 3,975 | 3,995 | +25 | +0.6% | 92,500 |
| 2023/09/19 | 3,990 | 3,990 | 3,935 | 3,970 | -25 | -0.6% | 75,100 |
| 2023/09/15 | 4,020 | 4,025 | 3,980 | 3,995 | -10 | -0.2% | 116,400 |
| 2023/09/14 | 3,950 | 4,010 | 3,950 | 4,005 | +65 | +1.6% | 141,000 |
| 2023/09/13 | 3,920 | 3,970 | 3,920 | 3,940 | +15 | +0.4% | 46,100 |
| 2023/09/12 | 3,955 | 3,960 | 3,920 | 3,925 | -5 | -0.1% | 39,200 |
| 2023/09/11 | 3,955 | 3,965 | 3,895 | 3,930 | -25 | -0.6% | 77,600 |
| 2023/09/08 | 3,975 | 3,985 | 3,950 | 3,955 | -10 | -0.3% | 85,600 |
| 2023/09/07 | 3,940 | 3,980 | 3,930 | 3,965 | +20 | +0.5% | 81,200 |
| 2023/09/06 | 3,970 | 3,975 | 3,940 | 3,945 | -25 | -0.6% | 73,500 |
| 2023/09/05 | 3,975 | 3,985 | 3,950 | 3,970 | -5 | -0.1% | 56,800 |
| 2023/09/04 | 3,945 | 3,985 | 3,935 | 3,975 | +55 | +1.4% | 103,800 |
| 2023/09/01 | 3,935 | 3,950 | 3,910 | 3,920 | -15 | -0.4% | 78,200 |
| 2023/08/31 | 3,935 | 3,975 | 3,935 | 3,935 | +15 | +0.4% | 153,700 |
| 2023/08/30 | 3,950 | 3,950 | 3,920 | 3,920 | -15 | -0.4% | 72,200 |
| 2023/08/29 | 3,920 | 3,950 | 3,885 | 3,935 | +20 | +0.5% | 101,100 |
| 2023/08/28 | 3,900 | 3,925 | 3,885 | 3,915 | +60 | +1.6% | 59,500 |
| 2023/08/25 | 3,850 | 3,880 | 3,845 | 3,855 | -10 | -0.3% | 54,500 |
| 2023/08/24 | 3,895 | 3,895 | 3,855 | 3,865 | -10 | -0.3% | 59,600 |
| 2023/08/23 | 3,815 | 3,885 | 3,805 | 3,875 | +60 | +1.6% | 101,500 |
| 2023/08/22 | 3,840 | 3,860 | 3,810 | 3,815 | -20 | -0.5% | 56,600 |
| 2023/08/21 | 3,825 | 3,855 | 3,810 | 3,835 | +25 | +0.7% | 108,600 |
| 2023/08/18 | 3,810 | 3,825 | 3,790 | 3,810 | ±0 | ±0% | 108,800 |
| 2023/08/17 | 3,895 | 3,895 | 3,765 | 3,810 | -65 | -1.7% | 170,700 |
| 2023/08/16 | 3,855 | 3,905 | 3,855 | 3,875 | +20 | +0.5% | 100,400 |
| 2023/08/15 | 3,890 | 3,890 | 3,835 | 3,855 | -5 | -0.1% | 118,900 |
| 2023/08/14 | 3,910 | 3,930 | 3,860 | 3,860 | -40 | -1% | 97,100 |
| 2023/08/10 | 3,845 | 3,910 | 3,840 | 3,900 | +55 | +1.4% | 83,800 |
| 2023/08/09 | 3,835 | 3,870 | 3,815 | 3,845 | +20 | +0.5% | 72,500 |
| 2023/08/08 | 3,850 | 3,850 | 3,810 | 3,825 | -25 | -0.6% | 84,200 |
| 2023/08/07 | 3,725 | 3,850 | 3,725 | 3,850 | +130 | +3.5% | 128,200 |
| 2023/08/04 | 3,750 | 3,755 | 3,705 | 3,720 | -35 | -0.9% | 125,000 |
| 2023/08/03 | 3,770 | 3,800 | 3,745 | 3,755 | -30 | -0.8% | 142,900 |
| 2023/08/02 | 3,865 | 3,885 | 3,785 | 3,785 | -70 | -1.8% | 156,300 |
| 2023/08/01 | 3,895 | 3,905 | 3,775 | 3,855 | +5 | +0.1% | 301,300 |
| 2023/07/31 | 3,870 | 3,880 | 3,835 | 3,850 | +20 | +0.5% | 159,400 |
| 2023/07/28 | 3,790 | 3,845 | 3,775 | 3,830 | +5 | +0.1% | 106,900 |
| 2023/07/27 | 3,815 | 3,825 | 3,790 | 3,825 | +5 | +0.1% | 79,200 |
| 2023/07/26 | 3,860 | 3,860 | 3,810 | 3,820 | -45 | -1.2% | 67,200 |
| 2023/07/25 | 3,870 | 3,870 | 3,835 | 3,865 | +20 | +0.5% | 72,700 |
151～
200
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
