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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 4,440 | 4,530 | 4,385 | 4,460 | +105 | +2.4% | 284,000 |
| 2021/10/05 | 4,500 | 4,520 | 4,325 | 4,355 | +5 | +0.1% | 234,100 |
| 2021/10/04 | 4,325 | 4,365 | 4,305 | 4,350 | +105 | +2.5% | 115,900 |
| 2021/10/01 | 4,365 | 4,390 | 4,210 | 4,245 | -155 | -3.5% | 158,100 |
| 2021/09/30 | 4,325 | 4,435 | 4,310 | 4,400 | +70 | +1.6% | 122,400 |
| 2021/09/29 | 4,330 | 4,350 | 4,230 | 4,330 | -70 | -1.6% | 227,700 |
| 2021/09/28 | 4,300 | 4,460 | 4,295 | 4,400 | +145 | +3.4% | 276,600 |
| 2021/09/27 | 4,220 | 4,270 | 4,190 | 4,255 | +35 | +0.8% | 111,500 |
| 2021/09/24 | 4,165 | 4,225 | 4,145 | 4,220 | +165 | +4.1% | 117,900 |
| 2021/09/22 | 4,110 | 4,120 | 4,050 | 4,055 | -25 | -0.6% | 65,800 |
| 2021/09/21 | 4,055 | 4,105 | 4,015 | 4,080 | -45 | -1.1% | 76,200 |
| 2021/09/17 | 4,175 | 4,175 | 4,095 | 4,125 | -45 | -1.1% | 96,400 |
| 2021/09/16 | 4,230 | 4,260 | 4,145 | 4,170 | -40 | -1% | 235,000 |
| 2021/09/15 | 4,185 | 4,220 | 4,145 | 4,210 | -15 | -0.4% | 97,300 |
| 2021/09/14 | 4,150 | 4,225 | 4,150 | 4,225 | +70 | +1.7% | 90,900 |
| 2021/09/13 | 4,100 | 4,165 | 4,100 | 4,155 | +65 | +1.6% | 98,300 |
| 2021/09/10 | 4,160 | 4,165 | 4,090 | 4,090 | -65 | -1.6% | 124,400 |
| 2021/09/09 | 4,185 | 4,190 | 4,105 | 4,155 | -15 | -0.4% | 131,200 |
| 2021/09/08 | 4,185 | 4,195 | 4,125 | 4,170 | +40 | +1% | 156,300 |
| 2021/09/07 | 4,210 | 4,220 | 4,120 | 4,130 | -20 | -0.5% | 136,400 |
| 2021/09/06 | 4,150 | 4,180 | 4,120 | 4,150 | +5 | +0.1% | 188,900 |
| 2021/09/03 | 4,125 | 4,175 | 4,105 | 4,145 | -45 | -1.1% | 206,500 |
| 2021/09/02 | 4,275 | 4,290 | 4,180 | 4,190 | -85 | -2% | 82,900 |
| 2021/09/01 | 4,230 | 4,275 | 4,215 | 4,275 | +55 | +1.3% | 65,700 |
| 2021/08/31 | 4,270 | 4,270 | 4,200 | 4,220 | -40 | -0.9% | 100,000 |
| 2021/08/30 | 4,195 | 4,265 | 4,165 | 4,260 | +115 | +2.8% | 78,000 |
| 2021/08/27 | 4,165 | 4,175 | 4,090 | 4,145 | -15 | -0.4% | 67,000 |
| 2021/08/26 | 4,125 | 4,170 | 4,125 | 4,160 | +40 | +1% | 83,400 |
| 2021/08/25 | 4,090 | 4,180 | 4,080 | 4,120 | +100 | +2.5% | 134,500 |
| 2021/08/24 | 3,970 | 4,025 | 3,970 | 4,020 | +70 | +1.8% | 102,600 |
| 2021/08/23 | 3,955 | 3,970 | 3,925 | 3,950 | +50 | +1.3% | 70,600 |
| 2021/08/20 | 3,940 | 3,955 | 3,890 | 3,900 | ±0 | ±0% | 89,000 |
| 2021/08/19 | 3,915 | 3,975 | 3,900 | 3,900 | -45 | -1.1% | 77,900 |
| 2021/08/18 | 3,880 | 3,975 | 3,880 | 3,945 | +50 | +1.3% | 111,400 |
| 2021/08/17 | 3,940 | 3,975 | 3,890 | 3,895 | -30 | -0.8% | 122,700 |
| 2021/08/16 | 4,015 | 4,020 | 3,925 | 3,925 | -90 | -2.2% | 93,900 |
| 2021/08/13 | 4,045 | 4,065 | 4,005 | 4,015 | -30 | -0.7% | 79,100 |
| 2021/08/12 | 4,085 | 4,090 | 4,035 | 4,045 | -15 | -0.4% | 70,100 |
| 2021/08/11 | 4,130 | 4,140 | 4,030 | 4,060 | -15 | -0.4% | 143,100 |
| 2021/08/10 | 4,045 | 4,145 | 4,035 | 4,075 | +45 | +1.1% | 104,400 |
| 2021/08/06 | 4,005 | 4,060 | 4,000 | 4,030 | +25 | +0.6% | 105,600 |
| 2021/08/05 | 3,970 | 4,040 | 3,970 | 4,005 | +10 | +0.3% | 97,300 |
| 2021/08/04 | 4,055 | 4,075 | 3,980 | 3,995 | -60 | -1.5% | 144,300 |
| 2021/08/03 | 4,070 | 4,095 | 4,010 | 4,055 | -85 | -2.1% | 279,000 |
| 2021/08/02 | 4,160 | 4,235 | 4,075 | 4,140 | -210 | -4.8% | 304,200 |
| 2021/07/30 | 4,385 | 4,420 | 4,300 | 4,350 | -90 | -2% | 192,500 |
| 2021/07/29 | 4,480 | 4,505 | 4,400 | 4,440 | -25 | -0.6% | 320,200 |
| 2021/07/28 | 4,540 | 4,575 | 4,440 | 4,465 | -85 | -1.9% | 160,000 |
| 2021/07/27 | 4,515 | 4,565 | 4,495 | 4,550 | +45 | +1% | 150,400 |
| 2021/07/26 | 4,600 | 4,600 | 4,475 | 4,505 | -30 | -0.7% | 235,000 |
951～
1000
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
