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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 4,400 | 4,420 | 4,350 | 4,375 | -30 | -0.7% | 56,600 |
| 2025/05/19 | 4,380 | 4,445 | 4,350 | 4,405 | +65 | +1.5% | 77,800 |
| 2025/05/16 | 4,325 | 4,410 | 4,295 | 4,340 | -5 | -0.1% | 68,600 |
| 2025/05/15 | 4,390 | 4,455 | 4,345 | 4,345 | -50 | -1.1% | 97,800 |
| 2025/05/14 | 4,265 | 4,435 | 4,220 | 4,395 | +100 | +2.3% | 94,400 |
| 2025/05/13 | 4,325 | 4,340 | 4,280 | 4,295 | -5 | -0.1% | 46,700 |
| 2025/05/12 | 4,265 | 4,305 | 4,265 | 4,300 | +40 | +0.9% | 36,800 |
| 2025/05/09 | 4,275 | 4,280 | 4,230 | 4,260 | -20 | -0.5% | 37,800 |
| 2025/05/08 | 4,260 | 4,290 | 4,220 | 4,280 | +60 | +1.4% | 53,600 |
| 2025/05/07 | 4,215 | 4,245 | 4,195 | 4,220 | +40 | +1% | 47,500 |
| 2025/05/02 | 4,175 | 4,190 | 4,165 | 4,180 | +10 | +0.2% | 37,600 |
| 2025/05/01 | 4,180 | 4,190 | 4,165 | 4,170 | -30 | -0.7% | 39,000 |
| 2025/04/30 | 4,190 | 4,205 | 4,170 | 4,200 | +30 | +0.7% | 33,800 |
| 2025/04/28 | 4,180 | 4,210 | 4,150 | 4,170 | -10 | -0.2% | 61,600 |
| 2025/04/25 | 4,190 | 4,205 | 4,165 | 4,180 | -25 | -0.6% | 45,300 |
| 2025/04/24 | 4,235 | 4,255 | 4,200 | 4,205 | -25 | -0.6% | 42,000 |
| 2025/04/23 | 4,240 | 4,255 | 4,215 | 4,230 | +10 | +0.2% | 58,900 |
| 2025/04/22 | 4,215 | 4,225 | 4,185 | 4,220 | +45 | +1.1% | 47,900 |
| 2025/04/21 | 4,240 | 4,265 | 4,175 | 4,175 | -40 | -0.9% | 54,500 |
| 2025/04/18 | 4,150 | 4,230 | 4,130 | 4,215 | +100 | +2.4% | 88,300 |
| 2025/04/17 | 4,125 | 4,140 | 4,090 | 4,115 | -5 | -0.1% | 58,500 |
| 2025/04/16 | 4,170 | 4,180 | 4,115 | 4,120 | -55 | -1.3% | 56,000 |
| 2025/04/15 | 4,200 | 4,225 | 4,165 | 4,175 | -30 | -0.7% | 64,200 |
| 2025/04/14 | 4,215 | 4,245 | 4,205 | 4,205 | -10 | -0.2% | 53,500 |
| 2025/04/11 | 4,175 | 4,215 | 4,125 | 4,215 | -30 | -0.7% | 70,300 |
| 2025/04/10 | 4,250 | 4,270 | 4,190 | 4,245 | +145 | +3.5% | 86,200 |
| 2025/04/09 | 4,095 | 4,125 | 4,065 | 4,100 | -65 | -1.6% | 200,900 |
| 2025/04/08 | 4,050 | 4,220 | 4,035 | 4,165 | +200 | +5% | 103,900 |
| 2025/04/07 | 3,920 | 4,065 | 3,885 | 3,965 | -180 | -4.3% | 150,700 |
| 2025/04/04 | 4,200 | 4,225 | 4,115 | 4,145 | -105 | -2.5% | 109,400 |
| 2025/04/03 | 4,220 | 4,280 | 4,210 | 4,250 | -80 | -1.8% | 80,700 |
| 2025/04/02 | 4,345 | 4,355 | 4,285 | 4,330 | -15 | -0.3% | 81,600 |
| 2025/04/01 | 4,425 | 4,430 | 4,345 | 4,345 | -40 | -0.9% | 50,100 |
| 2025/03/31 | 4,420 | 4,425 | 4,360 | 4,385 | -105 | -2.3% | 71,600 |
| 2025/03/28 | 4,495 | 4,520 | 4,475 | 4,490 | -25 | -0.6% | 42,900 |
| 2025/03/27 | 4,470 | 4,515 | 4,445 | 4,515 | +25 | +0.6% | 74,800 |
| 2025/03/26 | 4,480 | 4,520 | 4,480 | 4,490 | +50 | +1.1% | 61,300 |
| 2025/03/25 | 4,460 | 4,480 | 4,435 | 4,440 | ±0 | ±0% | 45,300 |
| 2025/03/24 | 4,465 | 4,465 | 4,375 | 4,440 | ±0 | ±0% | 51,300 |
| 2025/03/21 | 4,445 | 4,480 | 4,425 | 4,440 | +15 | +0.3% | 34,200 |
| 2025/03/19 | 4,410 | 4,475 | 4,400 | 4,425 | +10 | +0.2% | 47,400 |
| 2025/03/18 | 4,425 | 4,460 | 4,410 | 4,415 | +25 | +0.6% | 57,000 |
| 2025/03/17 | 4,425 | 4,435 | 4,390 | 4,390 | -45 | -1% | 49,500 |
| 2025/03/14 | 4,440 | 4,465 | 4,415 | 4,435 | +25 | +0.6% | 66,300 |
| 2025/03/13 | 4,370 | 4,430 | 4,360 | 4,410 | +40 | +0.9% | 49,300 |
| 2025/03/12 | 4,325 | 4,375 | 4,325 | 4,370 | +45 | +1% | 72,900 |
| 2025/03/11 | 4,320 | 4,340 | 4,260 | 4,325 | -50 | -1.1% | 69,600 |
| 2025/03/10 | 4,420 | 4,455 | 4,375 | 4,375 | -25 | -0.6% | 32,700 |
| 2025/03/07 | 4,400 | 4,430 | 4,355 | 4,400 | -60 | -1.3% | 52,100 |
| 2025/03/06 | 4,535 | 4,560 | 4,455 | 4,460 | -75 | -1.7% | 46,600 |
1～
50
件表示中 / 3702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 | 437,500円 | +2.1% | +1.5% | 2.51% | 11.84倍 | 1.28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 |
| ディップ | 220,900円 | +6.4% | -10.2% | 4.30% | 14.45倍 | 3.22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 |
| エイチ・アイエス | 157,800円 | +13.6% | +5.3% | 1.27% | 15.31倍 | 2.27倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| カナモト | 323,000円 | +1.9% | +0.5% | 2.48% | 12.10倍 | 0.80倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| ＢＭＬ | 289,000円 | +3.4% | -3.7% | 4.15% | 18.79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 |
市場注目の銘柄
チャート関連のコラム
