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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 4,040 | 4,055 | 4,005 | 4,010 | -75 | -1.8% | 113,100 |
| 2024/06/14 | 3,995 | 4,110 | 3,990 | 4,085 | +60 | +1.5% | 125,800 |
| 2024/06/13 | 4,115 | 4,115 | 4,025 | 4,025 | -90 | -2.2% | 112,900 |
| 2024/06/12 | 4,130 | 4,130 | 4,085 | 4,115 | -15 | -0.4% | 88,100 |
| 2024/06/11 | 4,110 | 4,140 | 4,095 | 4,130 | +20 | +0.5% | 94,800 |
| 2024/06/10 | 4,120 | 4,150 | 4,110 | 4,110 | -15 | -0.4% | 102,000 |
| 2024/06/07 | 4,120 | 4,155 | 4,115 | 4,125 | +5 | +0.1% | 83,300 |
| 2024/06/06 | 4,150 | 4,155 | 4,105 | 4,120 | -50 | -1.2% | 124,800 |
| 2024/06/05 | 4,150 | 4,170 | 4,130 | 4,170 | -20 | -0.5% | 72,700 |
| 2024/06/04 | 4,175 | 4,205 | 4,150 | 4,190 | +15 | +0.4% | 76,800 |
| 2024/06/03 | 4,145 | 4,180 | 4,135 | 4,175 | +30 | +0.7% | 95,600 |
| 2024/05/31 | 4,125 | 4,160 | 4,100 | 4,145 | +30 | +0.7% | 136,800 |
| 2024/05/30 | 4,075 | 4,120 | 4,055 | 4,115 | +30 | +0.7% | 94,700 |
| 2024/05/29 | 4,145 | 4,165 | 4,080 | 4,085 | -80 | -1.9% | 102,300 |
| 2024/05/28 | 4,150 | 4,190 | 4,150 | 4,165 | -30 | -0.7% | 57,900 |
| 2024/05/27 | 4,200 | 4,210 | 4,170 | 4,195 | +5 | +0.1% | 52,600 |
| 2024/05/24 | 4,150 | 4,215 | 4,125 | 4,190 | -25 | -0.6% | 108,200 |
| 2024/05/23 | 4,190 | 4,225 | 4,165 | 4,215 | +25 | +0.6% | 60,100 |
| 2024/05/22 | 4,255 | 4,255 | 4,190 | 4,190 | -55 | -1.3% | 72,700 |
| 2024/05/21 | 4,250 | 4,290 | 4,230 | 4,245 | -20 | -0.5% | 73,100 |
| 2024/05/20 | 4,300 | 4,310 | 4,265 | 4,265 | -35 | -0.8% | 61,600 |
| 2024/05/17 | 4,300 | 4,310 | 4,270 | 4,300 | +20 | +0.5% | 101,500 |
| 2024/05/16 | 4,425 | 4,425 | 4,255 | 4,280 | -135 | -3.1% | 121,700 |
| 2024/05/15 | 4,490 | 4,490 | 4,405 | 4,415 | -45 | -1% | 63,500 |
| 2024/05/14 | 4,435 | 4,475 | 4,385 | 4,460 | +30 | +0.7% | 79,200 |
| 2024/05/13 | 4,335 | 4,465 | 4,335 | 4,430 | +105 | +2.4% | 143,700 |
| 2024/05/10 | 4,360 | 4,390 | 4,280 | 4,325 | -15 | -0.3% | 91,500 |
| 2024/05/09 | 4,275 | 4,360 | 4,275 | 4,340 | +95 | +2.2% | 98,000 |
| 2024/05/08 | 4,160 | 4,250 | 4,160 | 4,245 | +90 | +2.2% | 89,400 |
| 2024/05/07 | 4,165 | 4,180 | 4,125 | 4,155 | +15 | +0.4% | 76,000 |
| 2024/05/02 | 4,135 | 4,165 | 4,095 | 4,140 | +10 | +0.2% | 117,000 |
| 2024/05/01 | 4,300 | 4,300 | 4,120 | 4,130 | -225 | -5.2% | 244,600 |
| 2024/04/30 | 4,350 | 4,380 | 4,310 | 4,355 | -25 | -0.6% | 137,300 |
| 2024/04/26 | 4,325 | 4,380 | 4,295 | 4,380 | +55 | +1.3% | 90,500 |
| 2024/04/25 | 4,375 | 4,380 | 4,325 | 4,325 | -55 | -1.3% | 71,700 |
| 2024/04/24 | 4,375 | 4,390 | 4,335 | 4,380 | -5 | -0.1% | 81,700 |
| 2024/04/23 | 4,320 | 4,385 | 4,320 | 4,385 | +65 | +1.5% | 106,900 |
| 2024/04/22 | 4,310 | 4,340 | 4,290 | 4,320 | +50 | +1.2% | 93,000 |
| 2024/04/19 | 4,360 | 4,365 | 4,195 | 4,270 | -90 | -2.1% | 152,000 |
| 2024/04/18 | 4,215 | 4,360 | 4,205 | 4,360 | +165 | +3.9% | 172,700 |
| 2024/04/17 | 4,260 | 4,265 | 4,190 | 4,195 | -95 | -2.2% | 110,800 |
| 2024/04/16 | 4,340 | 4,345 | 4,275 | 4,290 | -60 | -1.4% | 78,600 |
| 2024/04/15 | 4,355 | 4,370 | 4,340 | 4,350 | -55 | -1.2% | 55,400 |
| 2024/04/12 | 4,380 | 4,445 | 4,380 | 4,405 | +30 | +0.7% | 99,200 |
| 2024/04/11 | 4,400 | 4,400 | 4,355 | 4,375 | -25 | -0.6% | 85,600 |
| 2024/04/10 | 4,395 | 4,425 | 4,380 | 4,400 | +20 | +0.5% | 108,800 |
| 2024/04/09 | 4,385 | 4,395 | 4,330 | 4,380 | ±0 | ±0% | 77,800 |
| 2024/04/08 | 4,420 | 4,430 | 4,365 | 4,380 | -5 | -0.1% | 94,000 |
| 2024/04/05 | 4,375 | 4,405 | 4,360 | 4,385 | +20 | +0.5% | 99,800 |
| 2024/04/04 | 4,310 | 4,400 | 4,290 | 4,365 | +75 | +1.7% | 159,300 |
251～
300
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
