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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,200 | 4,215 | 4,165 | 4,190 | -10 | -0.2% | 73,500 |
| 2024/11/21 | 4,180 | 4,225 | 4,175 | 4,200 | ±0 | ±0% | 70,000 |
| 2024/11/20 | 4,245 | 4,280 | 4,200 | 4,200 | -45 | -1.1% | 57,500 |
| 2024/11/19 | 4,260 | 4,300 | 4,225 | 4,245 | +10 | +0.2% | 41,500 |
| 2024/11/18 | 4,235 | 4,300 | 4,215 | 4,235 | +5 | +0.1% | 59,800 |
| 2024/11/15 | 4,260 | 4,315 | 4,230 | 4,230 | -25 | -0.6% | 55,100 |
| 2024/11/14 | 4,245 | 4,270 | 4,210 | 4,255 | +15 | +0.4% | 77,700 |
| 2024/11/13 | 4,165 | 4,245 | 4,165 | 4,240 | +75 | +1.8% | 67,800 |
| 2024/11/12 | 4,200 | 4,220 | 4,160 | 4,165 | -40 | -1% | 69,200 |
| 2024/11/11 | 4,180 | 4,205 | 4,160 | 4,205 | +15 | +0.4% | 78,100 |
| 2024/11/08 | 4,250 | 4,310 | 4,150 | 4,190 | -30 | -0.7% | 97,600 |
| 2024/11/07 | 4,220 | 4,275 | 4,215 | 4,220 | +25 | +0.6% | 77,600 |
| 2024/11/06 | 4,260 | 4,265 | 4,185 | 4,195 | -50 | -1.2% | 64,800 |
| 2024/11/05 | 4,290 | 4,290 | 4,135 | 4,245 | -45 | -1% | 117,100 |
| 2024/11/01 | 4,170 | 4,335 | 4,090 | 4,290 | +115 | +2.8% | 149,000 |
| 2024/10/31 | 4,150 | 4,210 | 4,140 | 4,175 | +40 | +1% | 97,700 |
| 2024/10/30 | 4,120 | 4,145 | 4,105 | 4,135 | +15 | +0.4% | 97,800 |
| 2024/10/29 | 4,120 | 4,130 | 4,085 | 4,120 | -10 | -0.2% | 57,500 |
| 2024/10/28 | 4,070 | 4,145 | 4,045 | 4,130 | +60 | +1.5% | 66,400 |
| 2024/10/25 | 4,080 | 4,085 | 4,060 | 4,070 | -10 | -0.2% | 31,200 |
| 2024/10/24 | 4,115 | 4,125 | 4,070 | 4,080 | -40 | -1% | 71,200 |
| 2024/10/23 | 4,180 | 4,190 | 4,120 | 4,120 | -75 | -1.8% | 50,200 |
| 2024/10/22 | 4,230 | 4,235 | 4,195 | 4,195 | -50 | -1.2% | 51,200 |
| 2024/10/21 | 4,290 | 4,300 | 4,245 | 4,245 | -40 | -0.9% | 39,300 |
| 2024/10/18 | 4,335 | 4,335 | 4,285 | 4,285 | -35 | -0.8% | 49,000 |
| 2024/10/17 | 4,355 | 4,355 | 4,300 | 4,320 | -20 | -0.5% | 49,100 |
| 2024/10/16 | 4,340 | 4,390 | 4,330 | 4,340 | -10 | -0.2% | 48,100 |
| 2024/10/15 | 4,390 | 4,410 | 4,330 | 4,350 | +5 | +0.1% | 48,800 |
| 2024/10/11 | 4,400 | 4,400 | 4,340 | 4,345 | -55 | -1.3% | 44,400 |
| 2024/10/10 | 4,395 | 4,415 | 4,365 | 4,400 | -5 | -0.1% | 37,000 |
| 2024/10/09 | 4,450 | 4,460 | 4,390 | 4,405 | -25 | -0.6% | 40,400 |
| 2024/10/08 | 4,430 | 4,495 | 4,425 | 4,430 | -60 | -1.3% | 60,900 |
| 2024/10/07 | 4,480 | 4,505 | 4,450 | 4,490 | +70 | +1.6% | 98,500 |
| 2024/10/04 | 4,460 | 4,480 | 4,415 | 4,420 | -25 | -0.6% | 43,200 |
| 2024/10/03 | 4,375 | 4,465 | 4,375 | 4,445 | +110 | +2.5% | 108,200 |
| 2024/10/02 | 4,330 | 4,355 | 4,310 | 4,335 | -35 | -0.8% | 74,700 |
| 2024/10/01 | 4,355 | 4,375 | 4,335 | 4,370 | -15 | -0.3% | 76,200 |
| 2024/09/30 | 4,350 | 4,415 | 4,345 | 4,385 | -5 | -0.1% | 92,600 |
| 2024/09/27 | 4,405 | 4,430 | 4,380 | 4,390 | -5 | -0.1% | 56,100 |
| 2024/09/26 | 4,400 | 4,415 | 4,355 | 4,395 | +5 | +0.1% | 96,800 |
| 2024/09/25 | 4,365 | 4,420 | 4,335 | 4,390 | +20 | +0.5% | 75,500 |
| 2024/09/24 | 4,360 | 4,375 | 4,335 | 4,370 | +10 | +0.2% | 79,000 |
| 2024/09/20 | 4,345 | 4,385 | 4,290 | 4,360 | +45 | +1% | 104,900 |
| 2024/09/19 | 4,280 | 4,340 | 4,265 | 4,315 | +85 | +2% | 137,500 |
| 2024/09/18 | 4,130 | 4,230 | 4,120 | 4,230 | +110 | +2.7% | 144,800 |
| 2024/09/17 | 3,955 | 4,140 | 3,950 | 4,120 | +210 | +5.4% | 195,300 |
| 2024/09/13 | 3,920 | 3,940 | 3,900 | 3,910 | -55 | -1.4% | 77,300 |
| 2024/09/12 | 3,955 | 4,000 | 3,930 | 3,965 | +55 | +1.4% | 60,400 |
| 2024/09/11 | 3,930 | 3,970 | 3,880 | 3,910 | -20 | -0.5% | 78,500 |
| 2024/09/10 | 3,975 | 3,980 | 3,930 | 3,930 | -35 | -0.9% | 68,700 |
1～
50
件表示中 / 3586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 | 419,000円 | +6.7% | -7.8% | 2.39% | 12.89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 |
| Ｍ＆Ａ総研Ｈ | 214,400円 | +40.2% | +23.7% | 0.00% | 18.52倍 | 13.89倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| ＫｅｅＰｅｒ技 | 434,500円 | +19.1% | +14.4% | 1.22% | 24.70倍 | 8.20倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| 船総研ＨＤ | 237,000円 | +8.0% | +7.6% | 3.16% | 19.98倍 | 4.60倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ＢＭＬ | 278,700円 | +1.5% | +1.0% | 4.31% | 17.82倍 | 0.85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
