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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 4,025 | 4,035 | 3,970 | 3,995 | -40 | -1% | 141,200 |
2023/06/20 | 4,090 | 4,090 | 4,030 | 4,035 | -80 | -1.9% | 104,700 |
2023/06/19 | 4,095 | 4,130 | 4,070 | 4,115 | +50 | +1.2% | 75,100 |
2023/06/16 | 4,095 | 4,095 | 4,040 | 4,065 | -20 | -0.5% | 91,300 |
2023/06/15 | 4,080 | 4,115 | 4,075 | 4,085 | +10 | +0.2% | 56,400 |
2023/06/14 | 4,090 | 4,095 | 4,055 | 4,075 | +10 | +0.2% | 62,300 |
2023/06/13 | 4,100 | 4,100 | 4,060 | 4,065 | -15 | -0.4% | 62,900 |
2023/06/12 | 4,090 | 4,095 | 4,060 | 4,080 | +35 | +0.9% | 49,700 |
2023/06/09 | 4,110 | 4,120 | 4,035 | 4,045 | -15 | -0.4% | 89,500 |
2023/06/08 | 4,055 | 4,090 | 4,055 | 4,060 | +10 | +0.2% | 81,100 |
2023/06/07 | 4,090 | 4,110 | 4,030 | 4,050 | -30 | -0.7% | 70,800 |
2023/06/06 | 4,090 | 4,090 | 4,050 | 4,080 | -35 | -0.9% | 65,500 |
2023/06/05 | 4,150 | 4,155 | 4,100 | 4,115 | +30 | +0.7% | 88,900 |
2023/06/02 | 4,020 | 4,095 | 4,020 | 4,085 | +95 | +2.4% | 100,100 |
2023/06/01 | 3,960 | 4,005 | 3,945 | 3,990 | +10 | +0.3% | 52,300 |
2023/05/31 | 3,930 | 4,010 | 3,930 | 3,980 | +30 | +0.8% | 81,100 |
2023/05/30 | 3,990 | 4,005 | 3,905 | 3,950 | -65 | -1.6% | 143,600 |
2023/05/29 | 4,080 | 4,080 | 3,985 | 4,015 | -40 | -1% | 112,500 |
2023/05/26 | 4,100 | 4,100 | 4,055 | 4,055 | -30 | -0.7% | 40,000 |
2023/05/25 | 4,090 | 4,110 | 4,065 | 4,085 | -25 | -0.6% | 65,300 |
2023/05/24 | 4,130 | 4,155 | 4,095 | 4,110 | -55 | -1.3% | 60,400 |
2023/05/23 | 4,210 | 4,210 | 4,155 | 4,165 | -45 | -1.1% | 68,300 |
2023/05/22 | 4,190 | 4,220 | 4,170 | 4,210 | +15 | +0.4% | 62,600 |
2023/05/19 | 4,250 | 4,255 | 4,195 | 4,195 | -55 | -1.3% | 80,000 |
2023/05/18 | 4,260 | 4,295 | 4,205 | 4,250 | -10 | -0.2% | 163,300 |
2023/05/17 | 4,220 | 4,305 | 4,205 | 4,260 | +55 | +1.3% | 171,200 |
2023/05/16 | 4,240 | 4,240 | 4,185 | 4,205 | -30 | -0.7% | 66,500 |
2023/05/15 | 4,240 | 4,245 | 4,195 | 4,235 | +20 | +0.5% | 80,600 |
2023/05/12 | 4,215 | 4,215 | 4,185 | 4,215 | ±0 | ±0% | 63,500 |
2023/05/11 | 4,190 | 4,220 | 4,190 | 4,215 | +5 | +0.1% | 72,700 |
2023/05/10 | 4,200 | 4,250 | 4,185 | 4,210 | +20 | +0.5% | 110,500 |
2023/05/09 | 4,150 | 4,215 | 4,130 | 4,190 | +60 | +1.5% | 107,500 |
2023/05/08 | 4,160 | 4,175 | 4,105 | 4,130 | +15 | +0.4% | 128,200 |
2023/05/02 | 4,200 | 4,205 | 4,090 | 4,115 | -60 | -1.4% | 149,400 |
2023/05/01 | 4,200 | 4,245 | 4,120 | 4,175 | -105 | -2.5% | 228,000 |
2023/04/28 | 4,265 | 4,285 | 4,205 | 4,280 | +70 | +1.7% | 214,500 |
2023/04/27 | 4,195 | 4,245 | 4,185 | 4,210 | +20 | +0.5% | 133,400 |
2023/04/26 | 4,185 | 4,235 | 4,170 | 4,190 | +15 | +0.4% | 120,100 |
2023/04/25 | 4,280 | 4,290 | 4,175 | 4,175 | -85 | -2% | 207,200 |
2023/04/24 | 4,235 | 4,315 | 4,235 | 4,260 | -10 | -0.2% | 111,000 |
2023/04/21 | 4,310 | 4,320 | 4,250 | 4,270 | -40 | -0.9% | 144,000 |
2023/04/20 | 4,280 | 4,360 | 4,275 | 4,310 | +30 | +0.7% | 202,400 |
2023/04/19 | 4,325 | 4,340 | 4,265 | 4,280 | -20 | -0.5% | 183,400 |
2023/04/18 | 4,245 | 4,300 | 4,215 | 4,300 | +50 | +1.2% | 161,600 |
2023/04/17 | 4,245 | 4,270 | 4,195 | 4,250 | +50 | +1.2% | 123,600 |
2023/04/14 | 4,330 | 4,330 | 4,180 | 4,200 | -75 | -1.8% | 223,900 |
2023/04/13 | 4,270 | 4,310 | 4,250 | 4,275 | -30 | -0.7% | 188,300 |
2023/04/12 | 4,225 | 4,345 | 4,185 | 4,305 | +55 | +1.3% | 248,700 |
2023/04/11 | 4,140 | 4,250 | 4,120 | 4,250 | +180 | +4.4% | 309,100 |
2023/04/10 | 4,035 | 4,115 | 4,015 | 4,070 | +55 | +1.4% | 161,000 |
351~
400
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