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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 4,420 | 4,420 | 4,310 | 4,310 | -130 | -2.9% | 113,100 |
| 2024/04/01 | 4,480 | 4,510 | 4,410 | 4,440 | -25 | -0.6% | 117,400 |
| 2024/03/29 | 4,470 | 4,480 | 4,440 | 4,465 | -5 | -0.1% | 65,700 |
| 2024/03/28 | 4,515 | 4,535 | 4,445 | 4,470 | -65 | -1.4% | 70,000 |
| 2024/03/27 | 4,505 | 4,560 | 4,505 | 4,535 | +55 | +1.2% | 142,400 |
| 2024/03/26 | 4,445 | 4,530 | 4,415 | 4,480 | +70 | +1.6% | 128,400 |
| 2024/03/25 | 4,475 | 4,485 | 4,410 | 4,410 | -65 | -1.5% | 80,900 |
| 2024/03/22 | 4,460 | 4,480 | 4,435 | 4,475 | +25 | +0.6% | 77,800 |
| 2024/03/21 | 4,410 | 4,480 | 4,410 | 4,450 | +40 | +0.9% | 84,100 |
| 2024/03/19 | 4,415 | 4,435 | 4,375 | 4,410 | +5 | +0.1% | 84,300 |
| 2024/03/18 | 4,440 | 4,445 | 4,370 | 4,405 | -30 | -0.7% | 136,700 |
| 2024/03/15 | 4,350 | 4,445 | 4,345 | 4,435 | +80 | +1.8% | 97,300 |
| 2024/03/14 | 4,295 | 4,360 | 4,285 | 4,355 | +60 | +1.4% | 58,800 |
| 2024/03/13 | 4,330 | 4,345 | 4,260 | 4,295 | -45 | -1% | 71,800 |
| 2024/03/12 | 4,240 | 4,360 | 4,240 | 4,340 | +55 | +1.3% | 87,000 |
| 2024/03/11 | 4,250 | 4,285 | 4,225 | 4,285 | -30 | -0.7% | 69,700 |
| 2024/03/08 | 4,250 | 4,370 | 4,250 | 4,315 | +65 | +1.5% | 156,600 |
| 2024/03/07 | 4,180 | 4,250 | 4,170 | 4,250 | +100 | +2.4% | 144,200 |
| 2024/03/06 | 4,105 | 4,155 | 4,085 | 4,150 | +75 | +1.8% | 106,100 |
| 2024/03/05 | 4,110 | 4,130 | 4,060 | 4,075 | -55 | -1.3% | 105,700 |
| 2024/03/04 | 4,235 | 4,240 | 4,130 | 4,130 | -95 | -2.2% | 97,700 |
| 2024/03/01 | 4,250 | 4,275 | 4,190 | 4,225 | -25 | -0.6% | 122,600 |
| 2024/02/29 | 4,225 | 4,265 | 4,215 | 4,250 | +25 | +0.6% | 86,200 |
| 2024/02/28 | 4,195 | 4,245 | 4,195 | 4,225 | -10 | -0.2% | 46,300 |
| 2024/02/27 | 4,210 | 4,270 | 4,210 | 4,235 | -5 | -0.1% | 52,900 |
| 2024/02/26 | 4,250 | 4,290 | 4,220 | 4,240 | -10 | -0.2% | 86,100 |
| 2024/02/22 | 4,290 | 4,290 | 4,225 | 4,250 | +120 | +2.9% | 166,200 |
| 2024/02/21 | 4,155 | 4,185 | 4,100 | 4,130 | -70 | -1.7% | 113,300 |
| 2024/02/20 | 4,290 | 4,295 | 4,200 | 4,200 | -80 | -1.9% | 72,600 |
| 2024/02/19 | 4,260 | 4,320 | 4,260 | 4,280 | +35 | +0.8% | 77,000 |
| 2024/02/16 | 4,295 | 4,315 | 4,205 | 4,245 | +10 | +0.2% | 135,900 |
| 2024/02/15 | 4,400 | 4,445 | 4,170 | 4,235 | -235 | -5.3% | 323,900 |
| 2024/02/14 | 4,525 | 4,525 | 4,425 | 4,470 | -55 | -1.2% | 126,200 |
| 2024/02/13 | 4,535 | 4,535 | 4,480 | 4,525 | +10 | +0.2% | 88,700 |
| 2024/02/09 | 4,550 | 4,585 | 4,495 | 4,515 | -55 | -1.2% | 69,800 |
| 2024/02/08 | 4,575 | 4,575 | 4,515 | 4,570 | -10 | -0.2% | 87,700 |
| 2024/02/07 | 4,595 | 4,600 | 4,545 | 4,580 | -15 | -0.3% | 49,100 |
| 2024/02/06 | 4,635 | 4,635 | 4,560 | 4,595 | -40 | -0.9% | 52,800 |
| 2024/02/05 | 4,555 | 4,645 | 4,545 | 4,635 | +85 | +1.9% | 97,900 |
| 2024/02/02 | 4,570 | 4,585 | 4,515 | 4,550 | ±0 | ±0% | 63,700 |
| 2024/02/01 | 4,590 | 4,605 | 4,550 | 4,550 | -90 | -1.9% | 52,800 |
| 2024/01/31 | 4,570 | 4,640 | 4,570 | 4,640 | +30 | +0.7% | 54,600 |
| 2024/01/30 | 4,635 | 4,660 | 4,595 | 4,610 | -5 | -0.1% | 101,600 |
| 2024/01/29 | 4,600 | 4,640 | 4,575 | 4,615 | +10 | +0.2% | 56,000 |
| 2024/01/26 | 4,610 | 4,620 | 4,580 | 4,605 | +10 | +0.2% | 70,800 |
| 2024/01/25 | 4,575 | 4,620 | 4,570 | 4,595 | -25 | -0.5% | 70,400 |
| 2024/01/24 | 4,655 | 4,655 | 4,605 | 4,620 | -80 | -1.7% | 89,500 |
| 2024/01/23 | 4,755 | 4,765 | 4,660 | 4,700 | -45 | -0.9% | 131,200 |
| 2024/01/22 | 4,710 | 4,750 | 4,690 | 4,745 | +50 | +1.1% | 55,800 |
| 2024/01/19 | 4,670 | 4,715 | 4,650 | 4,695 | +25 | +0.5% | 64,300 |
301～
350
件表示中 / 3727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 | 455,000円 | +2.1% | +1.5% | 2.42% | 12.31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 | 325,000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 | 227,000円 | +6.4% | -10.2% | 4.19% | 14.84倍 | 3.31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 | 2.57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 | 1,007,000円 | +3.1% | -7.3% | 0.40% | 15.24倍 | 5.12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
