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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,955 | 3,970 | 3,925 | 3,965 | -55 | -1.4% | 54,400 |
| 2024/09/06 | 4,070 | 4,070 | 3,980 | 4,020 | -30 | -0.7% | 59,200 |
| 2024/09/05 | 4,000 | 4,085 | 3,995 | 4,050 | +30 | +0.7% | 67,200 |
| 2024/09/04 | 4,015 | 4,045 | 4,005 | 4,020 | -75 | -1.8% | 59,600 |
| 2024/09/03 | 4,095 | 4,110 | 4,075 | 4,095 | +10 | +0.2% | 37,700 |
| 2024/09/02 | 4,140 | 4,155 | 4,065 | 4,085 | -40 | -1% | 54,300 |
| 2024/08/30 | 4,135 | 4,160 | 4,115 | 4,125 | +5 | +0.1% | 47,000 |
| 2024/08/29 | 4,115 | 4,130 | 4,080 | 4,120 | -5 | -0.1% | 61,400 |
| 2024/08/28 | 4,145 | 4,150 | 4,100 | 4,125 | -25 | -0.6% | 34,500 |
| 2024/08/27 | 4,075 | 4,150 | 4,075 | 4,150 | +75 | +1.8% | 59,400 |
| 2024/08/26 | 4,040 | 4,075 | 4,030 | 4,075 | +30 | +0.7% | 54,600 |
| 2024/08/23 | 4,055 | 4,075 | 4,015 | 4,045 | ±0 | ±0% | 36,300 |
| 2024/08/22 | 4,035 | 4,085 | 4,030 | 4,045 | +40 | +1% | 52,500 |
| 2024/08/21 | 4,060 | 4,060 | 3,995 | 4,005 | -90 | -2.2% | 79,200 |
| 2024/08/20 | 4,045 | 4,115 | 4,040 | 4,095 | +55 | +1.4% | 86,300 |
| 2024/08/19 | 4,005 | 4,040 | 3,970 | 4,040 | +45 | +1.1% | 92,200 |
| 2024/08/16 | 3,950 | 4,010 | 3,935 | 3,995 | +90 | +2.3% | 70,500 |
| 2024/08/15 | 3,875 | 3,925 | 3,835 | 3,905 | +25 | +0.6% | 66,100 |
| 2024/08/14 | 3,860 | 3,905 | 3,835 | 3,880 | +40 | +1% | 56,900 |
| 2024/08/13 | 3,865 | 3,880 | 3,835 | 3,840 | +45 | +1.2% | 83,800 |
| 2024/08/09 | 3,890 | 3,905 | 3,770 | 3,795 | -25 | -0.7% | 123,600 |
| 2024/08/08 | 3,835 | 3,890 | 3,800 | 3,820 | -70 | -1.8% | 136,400 |
| 2024/08/07 | 3,835 | 3,965 | 3,765 | 3,890 | +55 | +1.4% | 164,900 |
| 2024/08/06 | 3,600 | 3,880 | 3,600 | 3,835 | +305 | +8.6% | 239,900 |
| 2024/08/05 | 3,770 | 3,820 | 3,500 | 3,530 | -380 | -9.7% | 312,000 |
| 2024/08/02 | 4,000 | 4,020 | 3,905 | 3,910 | -170 | -4.2% | 188,200 |
| 2024/08/01 | 4,285 | 4,290 | 4,020 | 4,080 | -135 | -3.2% | 203,700 |
| 2024/07/31 | 4,235 | 4,235 | 4,150 | 4,215 | -50 | -1.2% | 153,200 |
| 2024/07/30 | 4,220 | 4,265 | 4,215 | 4,265 | +5 | +0.1% | 259,800 |
| 2024/07/29 | 4,190 | 4,260 | 4,190 | 4,260 | +100 | +2.4% | 70,000 |
| 2024/07/26 | 4,165 | 4,185 | 4,125 | 4,160 | -5 | -0.1% | 63,700 |
| 2024/07/25 | 4,215 | 4,225 | 4,145 | 4,165 | -50 | -1.2% | 82,700 |
| 2024/07/24 | 4,300 | 4,300 | 4,200 | 4,215 | -75 | -1.7% | 68,900 |
| 2024/07/23 | 4,260 | 4,295 | 4,260 | 4,290 | +45 | +1.1% | 46,700 |
| 2024/07/22 | 4,250 | 4,260 | 4,205 | 4,245 | -5 | -0.1% | 76,400 |
| 2024/07/19 | 4,250 | 4,260 | 4,200 | 4,250 | -5 | -0.1% | 72,300 |
| 2024/07/18 | 4,255 | 4,280 | 4,230 | 4,255 | -15 | -0.4% | 57,800 |
| 2024/07/17 | 4,250 | 4,280 | 4,235 | 4,270 | +35 | +0.8% | 47,000 |
| 2024/07/16 | 4,230 | 4,260 | 4,200 | 4,235 | +10 | +0.2% | 68,900 |
| 2024/07/12 | 4,210 | 4,300 | 4,210 | 4,225 | +20 | +0.5% | 118,400 |
| 2024/07/11 | 4,145 | 4,210 | 4,140 | 4,205 | +70 | +1.7% | 112,600 |
| 2024/07/10 | 4,125 | 4,140 | 4,100 | 4,135 | +20 | +0.5% | 78,100 |
| 2024/07/09 | 4,085 | 4,120 | 4,080 | 4,115 | +50 | +1.2% | 66,100 |
| 2024/07/08 | 4,070 | 4,075 | 4,020 | 4,065 | -10 | -0.2% | 109,500 |
| 2024/07/05 | 4,110 | 4,115 | 4,065 | 4,075 | -35 | -0.9% | 44,000 |
| 2024/07/04 | 4,125 | 4,125 | 4,075 | 4,110 | -15 | -0.4% | 68,900 |
| 2024/07/03 | 4,105 | 4,130 | 4,085 | 4,125 | ±0 | ±0% | 49,200 |
| 2024/07/02 | 4,085 | 4,140 | 4,085 | 4,125 | +50 | +1.2% | 84,600 |
| 2024/07/01 | 4,070 | 4,085 | 4,055 | 4,075 | +20 | +0.5% | 66,400 |
| 2024/06/28 | 4,030 | 4,060 | 4,010 | 4,055 | +35 | +0.9% | 80,300 |
51～
100
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
