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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,935 | 3,950 | 3,910 | 3,920 | -15 | -0.4% | 78,200 |
| 2023/08/31 | 3,935 | 3,975 | 3,935 | 3,935 | +15 | +0.4% | 153,700 |
| 2023/08/30 | 3,950 | 3,950 | 3,920 | 3,920 | -15 | -0.4% | 72,200 |
| 2023/08/29 | 3,920 | 3,950 | 3,885 | 3,935 | +20 | +0.5% | 101,100 |
| 2023/08/28 | 3,900 | 3,925 | 3,885 | 3,915 | +60 | +1.6% | 59,500 |
| 2023/08/25 | 3,850 | 3,880 | 3,845 | 3,855 | -10 | -0.3% | 54,500 |
| 2023/08/24 | 3,895 | 3,895 | 3,855 | 3,865 | -10 | -0.3% | 59,600 |
| 2023/08/23 | 3,815 | 3,885 | 3,805 | 3,875 | +60 | +1.6% | 101,500 |
| 2023/08/22 | 3,840 | 3,860 | 3,810 | 3,815 | -20 | -0.5% | 56,600 |
| 2023/08/21 | 3,825 | 3,855 | 3,810 | 3,835 | +25 | +0.7% | 108,600 |
| 2023/08/18 | 3,810 | 3,825 | 3,790 | 3,810 | ±0 | ±0% | 108,800 |
| 2023/08/17 | 3,895 | 3,895 | 3,765 | 3,810 | -65 | -1.7% | 170,700 |
| 2023/08/16 | 3,855 | 3,905 | 3,855 | 3,875 | +20 | +0.5% | 100,400 |
| 2023/08/15 | 3,890 | 3,890 | 3,835 | 3,855 | -5 | -0.1% | 118,900 |
| 2023/08/14 | 3,910 | 3,930 | 3,860 | 3,860 | -40 | -1% | 97,100 |
| 2023/08/10 | 3,845 | 3,910 | 3,840 | 3,900 | +55 | +1.4% | 83,800 |
| 2023/08/09 | 3,835 | 3,870 | 3,815 | 3,845 | +20 | +0.5% | 72,500 |
| 2023/08/08 | 3,850 | 3,850 | 3,810 | 3,825 | -25 | -0.6% | 84,200 |
| 2023/08/07 | 3,725 | 3,850 | 3,725 | 3,850 | +130 | +3.5% | 128,200 |
| 2023/08/04 | 3,750 | 3,755 | 3,705 | 3,720 | -35 | -0.9% | 125,000 |
| 2023/08/03 | 3,770 | 3,800 | 3,745 | 3,755 | -30 | -0.8% | 142,900 |
| 2023/08/02 | 3,865 | 3,885 | 3,785 | 3,785 | -70 | -1.8% | 156,300 |
| 2023/08/01 | 3,895 | 3,905 | 3,775 | 3,855 | +5 | +0.1% | 301,300 |
| 2023/07/31 | 3,870 | 3,880 | 3,835 | 3,850 | +20 | +0.5% | 159,400 |
| 2023/07/28 | 3,790 | 3,845 | 3,775 | 3,830 | +5 | +0.1% | 106,900 |
| 2023/07/27 | 3,815 | 3,825 | 3,790 | 3,825 | +5 | +0.1% | 79,200 |
| 2023/07/26 | 3,860 | 3,860 | 3,810 | 3,820 | -45 | -1.2% | 67,200 |
| 2023/07/25 | 3,870 | 3,870 | 3,835 | 3,865 | +20 | +0.5% | 72,700 |
| 2023/07/24 | 3,790 | 3,900 | 3,790 | 3,845 | +55 | +1.5% | 153,900 |
| 2023/07/21 | 3,795 | 3,800 | 3,760 | 3,790 | -10 | -0.3% | 76,500 |
| 2023/07/20 | 3,820 | 3,825 | 3,785 | 3,800 | -20 | -0.5% | 74,900 |
| 2023/07/19 | 3,780 | 3,820 | 3,770 | 3,820 | +55 | +1.5% | 60,300 |
| 2023/07/18 | 3,785 | 3,785 | 3,745 | 3,765 | -5 | -0.1% | 76,900 |
| 2023/07/14 | 3,825 | 3,835 | 3,750 | 3,770 | -35 | -0.9% | 80,700 |
| 2023/07/13 | 3,770 | 3,805 | 3,755 | 3,805 | +35 | +0.9% | 44,100 |
| 2023/07/12 | 3,800 | 3,805 | 3,750 | 3,770 | -5 | -0.1% | 63,800 |
| 2023/07/11 | 3,810 | 3,835 | 3,775 | 3,775 | -35 | -0.9% | 90,500 |
| 2023/07/10 | 3,825 | 3,830 | 3,795 | 3,810 | -30 | -0.8% | 63,500 |
| 2023/07/07 | 3,795 | 3,865 | 3,780 | 3,840 | +25 | +0.7% | 67,900 |
| 2023/07/06 | 3,820 | 3,855 | 3,805 | 3,815 | -35 | -0.9% | 61,100 |
| 2023/07/05 | 3,880 | 3,880 | 3,835 | 3,850 | -45 | -1.2% | 124,700 |
| 2023/07/04 | 3,900 | 3,920 | 3,850 | 3,895 | -35 | -0.9% | 120,900 |
| 2023/07/03 | 3,935 | 3,955 | 3,930 | 3,930 | +10 | +0.3% | 52,800 |
| 2023/06/30 | 3,915 | 3,930 | 3,880 | 3,920 | +25 | +0.6% | 86,200 |
| 2023/06/29 | 3,950 | 3,955 | 3,885 | 3,895 | -80 | -2% | 90,300 |
| 2023/06/28 | 3,935 | 3,975 | 3,910 | 3,975 | +55 | +1.4% | 119,600 |
| 2023/06/27 | 3,900 | 3,920 | 3,880 | 3,920 | +15 | +0.4% | 96,100 |
| 2023/06/26 | 3,935 | 3,940 | 3,895 | 3,905 | -30 | -0.8% | 86,300 |
| 2023/06/23 | 3,990 | 4,000 | 3,915 | 3,935 | -55 | -1.4% | 94,100 |
| 2023/06/22 | 4,010 | 4,030 | 3,975 | 3,990 | -5 | -0.1% | 67,300 |
301～
350
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
