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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,315 | 4,380 | 4,285 | 4,360 | +5 | +0.1% | 142,100 |
| 2022/03/30 | 4,480 | 4,480 | 4,310 | 4,355 | -75 | -1.7% | 130,000 |
| 2022/03/29 | 4,415 | 4,465 | 4,390 | 4,430 | +35 | +0.8% | 118,600 |
| 2022/03/28 | 4,390 | 4,415 | 4,330 | 4,395 | +15 | +0.3% | 111,100 |
| 2022/03/25 | 4,390 | 4,410 | 4,350 | 4,380 | ±0 | ±0% | 103,800 |
| 2022/03/24 | 4,300 | 4,385 | 4,300 | 4,380 | +25 | +0.6% | 98,100 |
| 2022/03/23 | 4,315 | 4,375 | 4,300 | 4,355 | +110 | +2.6% | 132,200 |
| 2022/03/22 | 4,265 | 4,320 | 4,215 | 4,245 | +20 | +0.5% | 163,300 |
| 2022/03/18 | 4,195 | 4,250 | 4,180 | 4,225 | +5 | +0.1% | 158,800 |
| 2022/03/17 | 4,200 | 4,270 | 4,155 | 4,220 | +75 | +1.8% | 212,300 |
| 2022/03/16 | 4,140 | 4,165 | 4,080 | 4,145 | +75 | +1.8% | 172,800 |
| 2022/03/15 | 3,985 | 4,110 | 3,985 | 4,070 | +90 | +2.3% | 151,800 |
| 2022/03/14 | 3,960 | 4,040 | 3,930 | 3,980 | +50 | +1.3% | 111,500 |
| 2022/03/11 | 3,930 | 3,980 | 3,885 | 3,930 | -70 | -1.8% | 78,800 |
| 2022/03/10 | 3,945 | 4,005 | 3,895 | 4,000 | +185 | +4.8% | 123,600 |
| 2022/03/09 | 3,775 | 3,900 | 3,775 | 3,815 | +15 | +0.4% | 138,000 |
| 2022/03/08 | 3,825 | 3,905 | 3,765 | 3,800 | -25 | -0.7% | 160,800 |
| 2022/03/07 | 4,010 | 4,010 | 3,810 | 3,825 | -190 | -4.7% | 188,000 |
| 2022/03/04 | 4,000 | 4,035 | 3,970 | 4,015 | +45 | +1.1% | 116,200 |
| 2022/03/03 | 4,080 | 4,080 | 3,970 | 3,970 | -55 | -1.4% | 106,400 |
| 2022/03/02 | 4,070 | 4,070 | 4,020 | 4,025 | -115 | -2.8% | 78,500 |
| 2022/03/01 | 4,130 | 4,155 | 4,090 | 4,140 | +65 | +1.6% | 80,900 |
| 2022/02/28 | 4,055 | 4,075 | 4,020 | 4,075 | +20 | +0.5% | 68,000 |
| 2022/02/25 | 4,070 | 4,110 | 4,030 | 4,055 | +5 | +0.1% | 70,700 |
| 2022/02/24 | 4,030 | 4,080 | 3,955 | 4,050 | -40 | -1% | 115,800 |
| 2022/02/22 | 4,030 | 4,120 | 4,005 | 4,090 | +40 | +1% | 63,100 |
| 2022/02/21 | 4,075 | 4,075 | 4,000 | 4,050 | -35 | -0.9% | 77,800 |
| 2022/02/18 | 4,095 | 4,110 | 4,050 | 4,085 | -45 | -1.1% | 97,100 |
| 2022/02/17 | 4,115 | 4,165 | 4,055 | 4,130 | -5 | -0.1% | 190,000 |
| 2022/02/16 | 4,230 | 4,250 | 4,135 | 4,135 | -30 | -0.7% | 148,600 |
| 2022/02/15 | 4,430 | 4,440 | 4,150 | 4,165 | -195 | -4.5% | 222,200 |
| 2022/02/14 | 4,450 | 4,470 | 4,345 | 4,360 | -115 | -2.6% | 102,400 |
| 2022/02/10 | 4,440 | 4,495 | 4,420 | 4,475 | +105 | +2.4% | 139,600 |
| 2022/02/09 | 4,455 | 4,455 | 4,360 | 4,370 | -25 | -0.6% | 144,200 |
| 2022/02/08 | 4,350 | 4,430 | 4,350 | 4,395 | +75 | +1.7% | 123,300 |
| 2022/02/07 | 4,400 | 4,420 | 4,300 | 4,320 | -80 | -1.8% | 156,100 |
| 2022/02/04 | 4,355 | 4,415 | 4,300 | 4,400 | +45 | +1% | 92,000 |
| 2022/02/03 | 4,320 | 4,375 | 4,270 | 4,355 | -35 | -0.8% | 164,100 |
| 2022/02/02 | 4,280 | 4,400 | 4,265 | 4,390 | +165 | +3.9% | 200,100 |
| 2022/02/01 | 4,215 | 4,280 | 4,195 | 4,225 | +45 | +1.1% | 204,300 |
| 2022/01/31 | 4,080 | 4,215 | 4,080 | 4,180 | +95 | +2.3% | 122,500 |
| 2022/01/28 | 4,050 | 4,100 | 3,995 | 4,085 | +75 | +1.9% | 73,600 |
| 2022/01/27 | 4,135 | 4,175 | 3,980 | 4,010 | -125 | -3% | 213,200 |
| 2022/01/26 | 4,080 | 4,180 | 4,075 | 4,135 | +85 | +2.1% | 140,900 |
| 2022/01/25 | 4,200 | 4,210 | 4,010 | 4,050 | -160 | -3.8% | 175,600 |
| 2022/01/24 | 4,160 | 4,245 | 4,140 | 4,210 | +20 | +0.5% | 127,700 |
| 2022/01/21 | 4,070 | 4,200 | 4,035 | 4,190 | +105 | +2.6% | 148,700 |
| 2022/01/20 | 4,020 | 4,105 | 4,000 | 4,085 | +70 | +1.7% | 139,400 |
| 2022/01/19 | 4,070 | 4,115 | 4,010 | 4,015 | -85 | -2.1% | 124,200 |
| 2022/01/18 | 4,100 | 4,150 | 4,075 | 4,100 | +30 | +0.7% | 99,400 |
651～
700
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
