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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 4,165 | 4,170 | 3,915 | 3,930 | -265 | -6.3% | 399,000 |
| 2022/11/02 | 4,265 | 4,265 | 4,160 | 4,195 | -85 | -2% | 258,300 |
| 2022/11/01 | 4,200 | 4,285 | 4,155 | 4,280 | +135 | +3.3% | 388,000 |
| 2022/10/31 | 3,995 | 4,170 | 3,990 | 4,145 | +220 | +5.6% | 553,600 |
| 2022/10/28 | 3,825 | 3,940 | 3,825 | 3,925 | +25 | +0.6% | 429,600 |
| 2022/10/27 | 3,900 | 3,925 | 3,885 | 3,900 | +35 | +0.9% | 114,900 |
| 2022/10/26 | 3,905 | 3,910 | 3,865 | 3,865 | -20 | -0.5% | 117,400 |
| 2022/10/25 | 3,880 | 3,885 | 3,830 | 3,885 | +25 | +0.6% | 122,400 |
| 2022/10/24 | 3,930 | 3,930 | 3,850 | 3,860 | -35 | -0.9% | 138,300 |
| 2022/10/21 | 3,880 | 3,910 | 3,870 | 3,895 | +5 | +0.1% | 129,000 |
| 2022/10/20 | 3,900 | 3,925 | 3,880 | 3,890 | -30 | -0.8% | 140,200 |
| 2022/10/19 | 3,990 | 4,010 | 3,920 | 3,920 | -30 | -0.8% | 146,300 |
| 2022/10/18 | 4,025 | 4,030 | 3,920 | 3,950 | -105 | -2.6% | 429,800 |
| 2022/10/17 | 4,095 | 4,135 | 4,050 | 4,055 | -55 | -1.3% | 93,600 |
| 2022/10/14 | 4,045 | 4,140 | 4,005 | 4,110 | +150 | +3.8% | 272,100 |
| 2022/10/13 | 3,975 | 3,980 | 3,905 | 3,960 | ±0 | ±0% | 276,600 |
| 2022/10/12 | 4,020 | 4,100 | 3,960 | 3,960 | -60 | -1.5% | 222,500 |
| 2022/10/11 | 4,110 | 4,135 | 4,000 | 4,020 | -210 | -5% | 270,400 |
| 2022/10/07 | 4,250 | 4,300 | 4,215 | 4,230 | -55 | -1.3% | 92,800 |
| 2022/10/06 | 4,260 | 4,315 | 4,260 | 4,285 | +35 | +0.8% | 63,700 |
| 2022/10/05 | 4,290 | 4,325 | 4,225 | 4,250 | -40 | -0.9% | 133,100 |
| 2022/10/04 | 4,210 | 4,315 | 4,175 | 4,290 | +140 | +3.4% | 101,400 |
| 2022/10/03 | 4,120 | 4,160 | 4,060 | 4,150 | +20 | +0.5% | 115,500 |
| 2022/09/30 | 4,195 | 4,200 | 4,095 | 4,130 | -100 | -2.4% | 87,900 |
| 2022/09/29 | 4,135 | 4,245 | 4,135 | 4,230 | +135 | +3.3% | 97,200 |
| 2022/09/28 | 4,125 | 4,165 | 4,045 | 4,095 | -40 | -1% | 123,300 |
| 2022/09/27 | 4,095 | 4,170 | 4,090 | 4,135 | +70 | +1.7% | 123,300 |
| 2022/09/26 | 4,090 | 4,135 | 4,060 | 4,065 | -85 | -2% | 86,200 |
| 2022/09/22 | 4,125 | 4,165 | 4,095 | 4,150 | -25 | -0.6% | 82,200 |
| 2022/09/21 | 4,155 | 4,240 | 4,155 | 4,175 | -40 | -0.9% | 63,400 |
| 2022/09/20 | 4,250 | 4,250 | 4,165 | 4,215 | +25 | +0.6% | 50,800 |
| 2022/09/16 | 4,170 | 4,225 | 4,100 | 4,190 | +20 | +0.5% | 102,200 |
| 2022/09/15 | 4,200 | 4,205 | 4,150 | 4,170 | -55 | -1.3% | 80,000 |
| 2022/09/14 | 4,200 | 4,260 | 4,200 | 4,225 | -65 | -1.5% | 50,800 |
| 2022/09/13 | 4,345 | 4,350 | 4,290 | 4,290 | +15 | +0.4% | 60,200 |
| 2022/09/12 | 4,350 | 4,350 | 4,275 | 4,275 | -45 | -1% | 49,000 |
| 2022/09/09 | 4,255 | 4,320 | 4,230 | 4,320 | +135 | +3.2% | 101,500 |
| 2022/09/08 | 4,180 | 4,205 | 4,150 | 4,185 | +85 | +2.1% | 84,400 |
| 2022/09/07 | 4,115 | 4,115 | 4,065 | 4,100 | -15 | -0.4% | 96,700 |
| 2022/09/06 | 4,125 | 4,140 | 4,090 | 4,115 | +10 | +0.2% | 57,600 |
| 2022/09/05 | 4,150 | 4,160 | 4,095 | 4,105 | -60 | -1.4% | 60,800 |
| 2022/09/02 | 4,250 | 4,255 | 4,155 | 4,165 | -85 | -2% | 64,500 |
| 2022/09/01 | 4,240 | 4,260 | 4,215 | 4,250 | +25 | +0.6% | 56,500 |
| 2022/08/31 | 4,255 | 4,275 | 4,205 | 4,225 | -40 | -0.9% | 63,500 |
| 2022/08/30 | 4,200 | 4,290 | 4,180 | 4,265 | +60 | +1.4% | 84,300 |
| 2022/08/29 | 4,180 | 4,215 | 4,155 | 4,205 | -45 | -1.1% | 69,500 |
| 2022/08/26 | 4,225 | 4,270 | 4,205 | 4,250 | +25 | +0.6% | 50,600 |
| 2022/08/25 | 4,280 | 4,295 | 4,225 | 4,225 | +5 | +0.1% | 64,800 |
| 2022/08/24 | 4,285 | 4,285 | 4,215 | 4,220 | +5 | +0.1% | 71,600 |
| 2022/08/23 | 4,215 | 4,240 | 4,170 | 4,215 | ±0 | ±0% | 42,000 |
601～
650
件表示中 / 3682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 | 421,500円 | +2.1% | +1.5% | 2.61% | 11.41倍 | 1.24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 | 297,000円 | +1.5% | +1.0% | 4.04% | 18.99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 |
| カナモト | 320,000円 | +1.9% | +0.5% | 2.50% | 11.99倍 | 0.79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 |
| ＫｅｅＰｅｒ技 | 406,500円 | +19.1% | +14.4% | 1.30% | 23.11倍 | 7.00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 | 227,100円 | +7.7% | +5.8% | 3.74% | 15.95倍 | 4.34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 |
市場注目の銘柄
チャート関連のコラム
