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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/03 | 4,290 | 4,340 | 4,280 | 4,290 | -20 | -0.5% | 113,100 |
| 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 |
301～
350
件表示中 / 3768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 | 525,000円 | +2.1% | +1.5% | 2.10% | 14.21倍 | 1.49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 |
| ＧＥＮＤＡ | 89,400円 | +40.5% | +24.6% | 0.00% | 32.88倍 | 4.63倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| トランスコスモ | 373,500円 | +6.4% | +8.4% | 2.89% | 12.17倍 | 1.18倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＢＭＬ | 356,500円 | +3.4% | -3.7% | 3.37% | 22.26倍 | 1.03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 |
| Ｊマテリアル | 143,000円 | +8.2% | +14.6% | 1.89% | 16.33倍 | 2.72倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
