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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 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 |
| 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 |
401～
450
件表示中 / 3678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 | 421,500円 | +2.1% | +1.5% | 2.61% | 11.41倍 | 1.24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 |
| エイチ・アイエス | 158,500円 | +13.6% | +5.3% | 1.26% | 15.38倍 | 2.28倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ディップ | 210,300円 | +7.1% | +4.6% | 4.52% | 12.37倍 | 3.19倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| カナモト | 308,500円 | +1.9% | +0.5% | 2.59% | 11.55倍 | 0.77倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| ＢＭＬ | 275,200円 | +1.5% | +1.0% | 4.36% | 17.60倍 | 0.84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
