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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 438,000円 | +6.7% | -7.8% | 2.17% | 13.77倍 | 1.38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 |
| エンＪＰＮ | 265,700円 | +7.8% | +17.3% | 2.64% | 33.17倍 | 3.80倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| ＪＡＣＲ | 76,900円 | +16.2% | +15.2% | 3.38% | 18.06倍 | 7.13倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ＫｅｅＰｅｒ技 | 438,500円 | +24.0% | +20.7% | 1.14% | 26.04倍 | 9.72倍 |
|
カーコーティング材料の製造卸のほかサービス店舗を直営とＦＣで展開。施工の技術教育に力 |
| ＢＭＬ | 289,300円 | -15.3% | -62.8% | 2.77% | 20.51倍 | 0.91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
