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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 4,525 | 4,525 | 4,425 | 4,470 | -55 | -1.2% | 126,200 |
| 2024/02/13 | 4,535 | 4,535 | 4,480 | 4,525 | +10 | +0.2% | 88,700 |
| 2024/02/09 | 4,550 | 4,585 | 4,495 | 4,515 | -55 | -1.2% | 69,800 |
| 2024/02/08 | 4,575 | 4,575 | 4,515 | 4,570 | -10 | -0.2% | 87,700 |
| 2024/02/07 | 4,595 | 4,600 | 4,545 | 4,580 | -15 | -0.3% | 49,100 |
| 2024/02/06 | 4,635 | 4,635 | 4,560 | 4,595 | -40 | -0.9% | 52,800 |
| 2024/02/05 | 4,555 | 4,645 | 4,545 | 4,635 | +85 | +1.9% | 97,900 |
| 2024/02/02 | 4,570 | 4,585 | 4,515 | 4,550 | ±0 | ±0% | 63,700 |
| 2024/02/01 | 4,590 | 4,605 | 4,550 | 4,550 | -90 | -1.9% | 52,800 |
| 2024/01/31 | 4,570 | 4,640 | 4,570 | 4,640 | +30 | +0.7% | 54,600 |
| 2024/01/30 | 4,635 | 4,660 | 4,595 | 4,610 | -5 | -0.1% | 101,600 |
| 2024/01/29 | 4,600 | 4,640 | 4,575 | 4,615 | +10 | +0.2% | 56,000 |
| 2024/01/26 | 4,610 | 4,620 | 4,580 | 4,605 | +10 | +0.2% | 70,800 |
| 2024/01/25 | 4,575 | 4,620 | 4,570 | 4,595 | -25 | -0.5% | 70,400 |
| 2024/01/24 | 4,655 | 4,655 | 4,605 | 4,620 | -80 | -1.7% | 89,500 |
| 2024/01/23 | 4,755 | 4,765 | 4,660 | 4,700 | -45 | -0.9% | 131,200 |
| 2024/01/22 | 4,710 | 4,750 | 4,690 | 4,745 | +50 | +1.1% | 55,800 |
| 2024/01/19 | 4,670 | 4,715 | 4,650 | 4,695 | +25 | +0.5% | 64,300 |
| 2024/01/18 | 4,610 | 4,735 | 4,610 | 4,670 | +80 | +1.7% | 123,400 |
| 2024/01/17 | 4,565 | 4,645 | 4,545 | 4,590 | +45 | +1% | 99,700 |
| 2024/01/16 | 4,505 | 4,570 | 4,505 | 4,545 | +15 | +0.3% | 69,800 |
| 2024/01/15 | 4,495 | 4,535 | 4,460 | 4,530 | +35 | +0.8% | 43,700 |
| 2024/01/12 | 4,590 | 4,590 | 4,490 | 4,495 | -50 | -1.1% | 58,500 |
| 2024/01/11 | 4,650 | 4,650 | 4,545 | 4,545 | -90 | -1.9% | 87,700 |
| 2024/01/10 | 4,525 | 4,635 | 4,505 | 4,635 | +140 | +3.1% | 142,600 |
| 2024/01/09 | 4,425 | 4,495 | 4,425 | 4,495 | +70 | +1.6% | 130,800 |
| 2024/01/05 | 4,535 | 4,540 | 4,425 | 4,425 | -60 | -1.3% | 76,300 |
| 2024/01/04 | 4,420 | 4,515 | 4,405 | 4,485 | +50 | +1.1% | 110,000 |
| 2023/12/29 | 4,360 | 4,435 | 4,340 | 4,435 | +100 | +2.3% | 118,500 |
| 2023/12/28 | 4,310 | 4,335 | 4,285 | 4,335 | -30 | -0.7% | 355,600 |
| 2023/12/27 | 4,300 | 4,375 | 4,300 | 4,365 | +35 | +0.8% | 574,400 |
| 2023/12/26 | 4,315 | 4,370 | 4,315 | 4,330 | -40 | -0.9% | 205,400 |
| 2023/12/25 | 4,330 | 4,380 | 4,325 | 4,370 | +30 | +0.7% | 219,300 |
| 2023/12/22 | 4,320 | 4,360 | 4,320 | 4,340 | -35 | -0.8% | 144,700 |
| 2023/12/21 | 4,380 | 4,410 | 4,370 | 4,375 | -60 | -1.4% | 166,300 |
| 2023/12/20 | 4,430 | 4,485 | 4,425 | 4,435 | +45 | +1% | 138,200 |
| 2023/12/19 | 4,390 | 4,400 | 4,360 | 4,390 | ±0 | ±0% | 104,100 |
| 2023/12/18 | 4,315 | 4,395 | 4,305 | 4,390 | +40 | +0.9% | 121,600 |
| 2023/12/15 | 4,310 | 4,360 | 4,310 | 4,350 | +40 | +0.9% | 99,000 |
| 2023/12/14 | 4,355 | 4,365 | 4,310 | 4,310 | -50 | -1.1% | 169,200 |
| 2023/12/13 | 4,375 | 4,395 | 4,350 | 4,360 | -15 | -0.3% | 56,300 |
| 2023/12/12 | 4,390 | 4,420 | 4,370 | 4,375 | -30 | -0.7% | 66,100 |
| 2023/12/11 | 4,360 | 4,415 | 4,345 | 4,405 | +90 | +2.1% | 91,200 |
51～
100
件表示中 / 3452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 | 432,500円 | +6.7% | -7.8% | 2.20% | 13.55倍 | 1.35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 | 302,000円 | -15.3% | -62.8% | 2.65% | 21.41倍 | 0.95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 |
| ＨＵグループ | 219,700円 | -9.2% | - | 5.69% | - | 0.83倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
| ＪＡＣＲ | 75,100円 | +16.2% | +15.2% | 3.46% | 17.63倍 | 6.96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 |
| ナガワ | 760,000円 | +10.6% | +15.5% | 0.79% | 32.28倍 | 2.16倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。総還元性向３０％超メド |
市場注目の銘柄
チャート関連のコラム
