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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 4,520 | 4,575 | 4,515 | 4,535 | +15 | +0.3% | 61,400 |
| 2025/03/04 | 4,500 | 4,540 | 4,465 | 4,520 | +60 | +1.3% | 66,100 |
| 2025/03/03 | 4,440 | 4,500 | 4,435 | 4,460 | +40 | +0.9% | 43,500 |
| 2025/02/28 | 4,430 | 4,455 | 4,405 | 4,420 | -10 | -0.2% | 85,800 |
| 2025/02/27 | 4,435 | 4,440 | 4,370 | 4,430 | -30 | -0.7% | 70,300 |
| 2025/02/26 | 4,495 | 4,510 | 4,380 | 4,460 | -45 | -1% | 89,800 |
| 2025/02/25 | 4,535 | 4,560 | 4,485 | 4,505 | -30 | -0.7% | 58,600 |
| 2025/02/21 | 4,600 | 4,600 | 4,500 | 4,535 | -65 | -1.4% | 45,900 |
| 2025/02/20 | 4,710 | 4,710 | 4,580 | 4,600 | -140 | -3% | 76,600 |
| 2025/02/19 | 4,730 | 4,760 | 4,690 | 4,740 | +20 | +0.4% | 65,200 |
| 2025/02/18 | 4,820 | 4,880 | 4,715 | 4,720 | +30 | +0.6% | 159,300 |
| 2025/02/17 | 4,495 | 4,710 | 4,470 | 4,690 | +185 | +4.1% | 148,300 |
| 2025/02/14 | 4,530 | 4,550 | 4,480 | 4,505 | +5 | +0.1% | 76,800 |
| 2025/02/13 | 4,455 | 4,515 | 4,455 | 4,500 | +45 | +1% | 46,000 |
| 2025/02/12 | 4,495 | 4,510 | 4,430 | 4,455 | -15 | -0.3% | 48,000 |
| 2025/02/10 | 4,485 | 4,520 | 4,470 | 4,470 | -55 | -1.2% | 31,600 |
| 2025/02/07 | 4,500 | 4,555 | 4,490 | 4,525 | +40 | +0.9% | 55,200 |
| 2025/02/06 | 4,440 | 4,495 | 4,440 | 4,485 | +20 | +0.4% | 56,000 |
| 2025/02/05 | 4,420 | 4,465 | 4,420 | 4,465 | +65 | +1.5% | 56,200 |
| 2025/02/04 | 4,480 | 4,480 | 4,375 | 4,400 | -30 | -0.7% | 74,300 |
| 2025/02/03 | 4,440 | 4,455 | 4,385 | 4,430 | -55 | -1.2% | 60,900 |
| 2025/01/31 | 4,520 | 4,525 | 4,480 | 4,485 | -65 | -1.4% | 59,800 |
| 2025/01/30 | 4,490 | 4,550 | 4,490 | 4,550 | +50 | +1.1% | 51,900 |
| 2025/01/29 | 4,455 | 4,525 | 4,455 | 4,500 | +15 | +0.3% | 90,000 |
| 2025/01/28 | 4,420 | 4,505 | 4,420 | 4,485 | +65 | +1.5% | 72,500 |
| 2025/01/27 | 4,410 | 4,445 | 4,385 | 4,420 | -40 | -0.9% | 76,300 |
| 2025/01/24 | 4,445 | 4,570 | 4,445 | 4,460 | +25 | +0.6% | 91,000 |
| 2025/01/23 | 4,420 | 4,475 | 4,415 | 4,435 | +60 | +1.4% | 68,900 |
| 2025/01/22 | 4,395 | 4,400 | 4,360 | 4,375 | +25 | +0.6% | 48,600 |
| 2025/01/21 | 4,370 | 4,380 | 4,345 | 4,350 | ±0 | ±0% | 40,700 |
| 2025/01/20 | 4,370 | 4,375 | 4,350 | 4,350 | -5 | -0.1% | 41,400 |
| 2025/01/17 | 4,350 | 4,370 | 4,335 | 4,355 | -25 | -0.6% | 54,100 |
| 2025/01/16 | 4,375 | 4,400 | 4,355 | 4,380 | -5 | -0.1% | 48,400 |
| 2025/01/15 | 4,385 | 4,385 | 4,350 | 4,385 | +35 | +0.8% | 48,600 |
| 2025/01/14 | 4,345 | 4,360 | 4,295 | 4,350 | -20 | -0.5% | 95,900 |
| 2025/01/10 | 4,410 | 4,415 | 4,370 | 4,370 | -25 | -0.6% | 37,100 |
| 2025/01/09 | 4,430 | 4,485 | 4,395 | 4,395 | -75 | -1.7% | 61,500 |
| 2025/01/08 | 4,500 | 4,500 | 4,420 | 4,470 | -35 | -0.8% | 70,600 |
| 2025/01/07 | 4,470 | 4,510 | 4,430 | 4,505 | +45 | +1% | 77,300 |
| 2025/01/06 | 4,540 | 4,540 | 4,440 | 4,460 | -80 | -1.8% | 90,700 |
| 2024/12/30 | 4,515 | 4,550 | 4,495 | 4,540 | +10 | +0.2% | 102,900 |
| 2024/12/27 | 4,400 | 4,575 | 4,380 | 4,530 | +110 | +2.5% | 435,400 |
| 2024/12/26 | 4,385 | 4,450 | 4,385 | 4,420 | +35 | +0.8% | 472,200 |
| 2024/12/25 | 4,420 | 4,435 | 4,360 | 4,385 | ±0 | ±0% | 184,800 |
| 2024/12/24 | 4,390 | 4,410 | 4,355 | 4,385 | -5 | -0.1% | 146,000 |
| 2024/12/23 | 4,415 | 4,430 | 4,390 | 4,390 | -15 | -0.3% | 190,800 |
| 2024/12/20 | 4,410 | 4,465 | 4,405 | 4,405 | +10 | +0.2% | 151,800 |
| 2024/12/19 | 4,350 | 4,425 | 4,350 | 4,395 | +45 | +1% | 158,100 |
| 2024/12/18 | 4,390 | 4,425 | 4,345 | 4,350 | -35 | -0.8% | 91,300 |
| 2024/12/17 | 4,350 | 4,425 | 4,350 | 4,385 | +50 | +1.2% | 105,200 |
51～
100
件表示中 / 3702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 | 437,500円 | +2.1% | +1.5% | 2.51% | 11.84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 |
| ディップ | 220,900円 | +6.4% | -10.2% | 4.30% | 14.45倍 | 3.22倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| エイチ・アイエス | 157,800円 | +13.6% | +5.3% | 1.27% | 15.31倍 | 2.27倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| カナモト | 323,000円 | +1.9% | +0.5% | 2.48% | 12.10倍 | 0.80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 |
| ＢＭＬ | 289,000円 | +3.4% | -3.7% | 4.15% | 18.79倍 | 0.87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
