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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 3,755 | 3,790 | 3,750 | 3,770 | +35 | +0.9% | 252,600 |
| 2022/12/26 | 3,715 | 3,740 | 3,690 | 3,735 | +50 | +1.4% | 316,500 |
| 2022/12/23 | 3,685 | 3,700 | 3,670 | 3,685 | -30 | -0.8% | 162,100 |
| 2022/12/22 | 3,695 | 3,735 | 3,670 | 3,715 | +50 | +1.4% | 253,200 |
| 2022/12/21 | 3,675 | 3,695 | 3,630 | 3,665 | -15 | -0.4% | 136,600 |
| 2022/12/20 | 3,785 | 3,785 | 3,645 | 3,680 | -135 | -3.5% | 368,200 |
| 2022/12/19 | 3,810 | 3,845 | 3,800 | 3,815 | -20 | -0.5% | 192,600 |
| 2022/12/16 | 3,800 | 3,835 | 3,785 | 3,835 | +25 | +0.7% | 140,000 |
| 2022/12/15 | 3,820 | 3,855 | 3,800 | 3,810 | -25 | -0.7% | 113,600 |
| 2022/12/14 | 3,870 | 3,870 | 3,830 | 3,835 | -25 | -0.6% | 96,500 |
| 2022/12/13 | 3,830 | 3,870 | 3,805 | 3,860 | +85 | +2.3% | 188,300 |
| 2022/12/12 | 3,810 | 3,810 | 3,775 | 3,775 | -20 | -0.5% | 184,200 |
| 2022/12/09 | 3,790 | 3,815 | 3,770 | 3,795 | -25 | -0.7% | 218,500 |
| 2022/12/08 | 3,795 | 3,855 | 3,780 | 3,820 | -45 | -1.2% | 190,600 |
| 2022/12/07 | 3,835 | 3,875 | 3,835 | 3,865 | +20 | +0.5% | 76,600 |
| 2022/12/06 | 3,785 | 3,855 | 3,785 | 3,845 | +50 | +1.3% | 182,700 |
| 2022/12/05 | 3,870 | 3,870 | 3,780 | 3,795 | -105 | -2.7% | 273,800 |
| 2022/12/02 | 3,895 | 3,925 | 3,880 | 3,900 | -60 | -1.5% | 228,700 |
| 2022/12/01 | 4,030 | 4,030 | 3,945 | 3,960 | -70 | -1.7% | 215,200 |
| 2022/11/30 | 3,990 | 4,065 | 3,985 | 4,030 | +30 | +0.8% | 139,000 |
| 2022/11/29 | 3,950 | 4,005 | 3,940 | 4,000 | +50 | +1.3% | 109,700 |
| 2022/11/28 | 3,950 | 3,985 | 3,940 | 3,950 | -35 | -0.9% | 144,500 |
| 2022/11/25 | 3,975 | 4,010 | 3,965 | 3,985 | +10 | +0.3% | 171,100 |
| 2022/11/24 | 3,985 | 4,010 | 3,975 | 3,975 | +15 | +0.4% | 88,900 |
| 2022/11/22 | 3,925 | 3,975 | 3,915 | 3,960 | +50 | +1.3% | 133,700 |
| 2022/11/21 | 3,880 | 3,920 | 3,875 | 3,910 | +10 | +0.3% | 90,900 |
| 2022/11/18 | 3,940 | 3,950 | 3,890 | 3,900 | -40 | -1% | 181,900 |
| 2022/11/17 | 3,920 | 3,985 | 3,920 | 3,940 | +10 | +0.3% | 92,000 |
| 2022/11/16 | 3,980 | 3,980 | 3,930 | 3,930 | -45 | -1.1% | 90,000 |
| 2022/11/15 | 3,945 | 4,000 | 3,930 | 3,975 | +5 | +0.1% | 57,700 |
| 2022/11/14 | 4,045 | 4,050 | 3,970 | 3,970 | -75 | -1.9% | 89,500 |
| 2022/11/11 | 4,065 | 4,065 | 4,000 | 4,045 | +80 | +2% | 127,000 |
| 2022/11/10 | 3,985 | 4,020 | 3,950 | 3,965 | -55 | -1.4% | 108,700 |
| 2022/11/09 | 4,065 | 4,075 | 3,985 | 4,020 | -45 | -1.1% | 78,100 |
| 2022/11/08 | 4,010 | 4,090 | 4,010 | 4,065 | +25 | +0.6% | 136,400 |
| 2022/11/07 | 3,960 | 4,040 | 3,935 | 4,040 | +110 | +2.8% | 153,900 |
| 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 |
651～
700
件表示中 / 3768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 | 525,000円 | +2.1% | +1.5% | 2.10% | 14.21倍 | 1.49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 |
| ＧＥＮＤＡ | 89,400円 | +40.5% | +24.6% | 0.00% | 32.88倍 | 4.63倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| トランスコスモ | 373,500円 | +6.4% | +8.4% | 2.89% | 12.17倍 | 1.18倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＢＭＬ | 356,500円 | +3.4% | -3.7% | 3.37% | 22.26倍 | 1.03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 |
| Ｊマテリアル | 143,000円 | +8.2% | +14.6% | 1.89% | 16.33倍 | 2.72倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
