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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,095 | 4,270 | 4,070 | 4,250 | +190 | +4.7% | 174,600 |
| 2023/11/14 | 4,130 | 4,130 | 4,060 | 4,060 | -40 | -1% | 80,500 |
| 2023/11/13 | 4,175 | 4,180 | 4,100 | 4,100 | -65 | -1.6% | 88,900 |
| 2023/11/10 | 4,115 | 4,175 | 4,080 | 4,165 | +20 | +0.5% | 75,300 |
| 2023/11/09 | 4,140 | 4,170 | 4,100 | 4,145 | +5 | +0.1% | 74,300 |
| 2023/11/08 | 4,165 | 4,175 | 4,125 | 4,140 | +10 | +0.2% | 72,200 |
| 2023/11/07 | 4,185 | 4,205 | 4,120 | 4,130 | -65 | -1.5% | 100,100 |
| 2023/11/06 | 4,205 | 4,230 | 4,175 | 4,195 | +35 | +0.8% | 159,800 |
| 2023/11/02 | 4,150 | 4,215 | 4,145 | 4,160 | +25 | +0.6% | 181,800 |
| 2023/11/01 | 4,030 | 4,140 | 4,020 | 4,135 | +245 | +6.3% | 285,500 |
| 2023/10/31 | 3,815 | 3,895 | 3,795 | 3,890 | +105 | +2.8% | 99,700 |
| 2023/10/30 | 3,805 | 3,815 | 3,765 | 3,785 | -55 | -1.4% | 80,300 |
| 2023/10/27 | 3,810 | 3,845 | 3,800 | 3,840 | +35 | +0.9% | 50,000 |
| 2023/10/26 | 3,815 | 3,840 | 3,780 | 3,805 | -45 | -1.2% | 88,200 |
| 2023/10/25 | 3,845 | 3,865 | 3,840 | 3,850 | +5 | +0.1% | 61,900 |
| 2023/10/24 | 3,815 | 3,850 | 3,755 | 3,845 | +25 | +0.7% | 80,700 |
| 2023/10/23 | 3,815 | 3,850 | 3,815 | 3,820 | -15 | -0.4% | 43,100 |
| 2023/10/20 | 3,845 | 3,855 | 3,820 | 3,835 | -5 | -0.1% | 64,200 |
| 2023/10/19 | 3,830 | 3,865 | 3,825 | 3,840 | -35 | -0.9% | 49,400 |
| 2023/10/18 | 3,865 | 3,880 | 3,825 | 3,875 | +35 | +0.9% | 60,100 |
| 2023/10/17 | 3,840 | 3,865 | 3,810 | 3,840 | +45 | +1.2% | 51,800 |
| 2023/10/16 | 3,835 | 3,845 | 3,780 | 3,795 | -75 | -1.9% | 79,400 |
| 2023/10/13 | 3,925 | 3,960 | 3,865 | 3,870 | -95 | -2.4% | 76,600 |
| 2023/10/12 | 3,960 | 3,980 | 3,935 | 3,965 | +5 | +0.1% | 43,700 |
| 2023/10/11 | 3,945 | 3,990 | 3,935 | 3,960 | +25 | +0.6% | 74,200 |
| 2023/10/10 | 3,890 | 3,940 | 3,880 | 3,935 | +85 | +2.2% | 65,600 |
| 2023/10/06 | 3,850 | 3,855 | 3,815 | 3,850 | +5 | +0.1% | 62,300 |
| 2023/10/05 | 3,805 | 3,860 | 3,795 | 3,845 | +60 | +1.6% | 65,100 |
| 2023/10/04 | 3,820 | 3,840 | 3,770 | 3,785 | -90 | -2.3% | 123,100 |
| 2023/10/03 | 3,960 | 3,975 | 3,875 | 3,875 | -95 | -2.4% | 64,700 |
| 2023/10/02 | 4,030 | 4,055 | 3,970 | 3,970 | -50 | -1.2% | 77,100 |
| 2023/09/29 | 4,090 | 4,095 | 4,010 | 4,020 | -45 | -1.1% | 121,600 |
| 2023/09/28 | 4,110 | 4,110 | 4,035 | 4,065 | -75 | -1.8% | 92,000 |
| 2023/09/27 | 4,080 | 4,140 | 4,075 | 4,140 | +50 | +1.2% | 103,900 |
| 2023/09/26 | 4,100 | 4,100 | 4,070 | 4,090 | -25 | -0.6% | 99,500 |
| 2023/09/25 | 4,070 | 4,140 | 4,055 | 4,115 | +100 | +2.5% | 171,100 |
| 2023/09/22 | 4,010 | 4,025 | 3,980 | 4,015 | -65 | -1.6% | 112,000 |
| 2023/09/21 | 4,010 | 4,085 | 4,010 | 4,080 | +85 | +2.1% | 119,700 |
| 2023/09/20 | 3,980 | 4,030 | 3,975 | 3,995 | +25 | +0.6% | 92,500 |
| 2023/09/19 | 3,990 | 3,990 | 3,935 | 3,970 | -25 | -0.6% | 75,100 |
| 2023/09/15 | 4,020 | 4,025 | 3,980 | 3,995 | -10 | -0.2% | 116,400 |
| 2023/09/14 | 3,950 | 4,010 | 3,950 | 4,005 | +65 | +1.6% | 141,000 |
| 2023/09/13 | 3,920 | 3,970 | 3,920 | 3,940 | +15 | +0.4% | 46,100 |
| 2023/09/12 | 3,955 | 3,960 | 3,920 | 3,925 | -5 | -0.1% | 39,200 |
| 2023/09/11 | 3,955 | 3,965 | 3,895 | 3,930 | -25 | -0.6% | 77,600 |
| 2023/09/08 | 3,975 | 3,985 | 3,950 | 3,955 | -10 | -0.3% | 85,600 |
| 2023/09/07 | 3,940 | 3,980 | 3,930 | 3,965 | +20 | +0.5% | 81,200 |
| 2023/09/06 | 3,970 | 3,975 | 3,940 | 3,945 | -25 | -0.6% | 73,500 |
| 2023/09/05 | 3,975 | 3,985 | 3,950 | 3,970 | -5 | -0.1% | 56,800 |
| 2023/09/04 | 3,945 | 3,985 | 3,935 | 3,975 | +55 | +1.4% | 103,800 |
251～
300
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
