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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 4,670 | 4,715 | 4,650 | 4,695 | +25 | +0.5% | 64,300 |
| 2024/01/18 | 4,610 | 4,735 | 4,610 | 4,670 | +80 | +1.7% | 123,400 |
| 2024/01/17 | 4,565 | 4,645 | 4,545 | 4,590 | +45 | +1% | 99,700 |
| 2024/01/16 | 4,505 | 4,570 | 4,505 | 4,545 | +15 | +0.3% | 69,800 |
| 2024/01/15 | 4,495 | 4,535 | 4,460 | 4,530 | +35 | +0.8% | 43,700 |
| 2024/01/12 | 4,590 | 4,590 | 4,490 | 4,495 | -50 | -1.1% | 58,500 |
| 2024/01/11 | 4,650 | 4,650 | 4,545 | 4,545 | -90 | -1.9% | 87,700 |
| 2024/01/10 | 4,525 | 4,635 | 4,505 | 4,635 | +140 | +3.1% | 142,600 |
| 2024/01/09 | 4,425 | 4,495 | 4,425 | 4,495 | +70 | +1.6% | 130,800 |
| 2024/01/05 | 4,535 | 4,540 | 4,425 | 4,425 | -60 | -1.3% | 76,300 |
| 2024/01/04 | 4,420 | 4,515 | 4,405 | 4,485 | +50 | +1.1% | 110,000 |
| 2023/12/29 | 4,360 | 4,435 | 4,340 | 4,435 | +100 | +2.3% | 118,500 |
| 2023/12/28 | 4,310 | 4,335 | 4,285 | 4,335 | -30 | -0.7% | 355,600 |
| 2023/12/27 | 4,300 | 4,375 | 4,300 | 4,365 | +35 | +0.8% | 574,400 |
| 2023/12/26 | 4,315 | 4,370 | 4,315 | 4,330 | -40 | -0.9% | 205,400 |
| 2023/12/25 | 4,330 | 4,380 | 4,325 | 4,370 | +30 | +0.7% | 219,300 |
| 2023/12/22 | 4,320 | 4,360 | 4,320 | 4,340 | -35 | -0.8% | 144,700 |
| 2023/12/21 | 4,380 | 4,410 | 4,370 | 4,375 | -60 | -1.4% | 166,300 |
| 2023/12/20 | 4,430 | 4,485 | 4,425 | 4,435 | +45 | +1% | 138,200 |
| 2023/12/19 | 4,390 | 4,400 | 4,360 | 4,390 | ±0 | ±0% | 104,100 |
| 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 |
351～
400
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
