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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,530 | 4,560 | 4,460 | 4,535 | +35 | +0.8% | 112,500 |
| 2021/10/29 | 4,465 | 4,530 | 4,240 | 4,500 | +95 | +2.2% | 328,200 |
| 2021/10/28 | 4,250 | 4,410 | 4,240 | 4,405 | +90 | +2.1% | 116,300 |
| 2021/10/27 | 4,305 | 4,340 | 4,280 | 4,315 | -20 | -0.5% | 81,900 |
| 2021/10/26 | 4,340 | 4,370 | 4,325 | 4,335 | -5 | -0.1% | 52,700 |
| 2021/10/25 | 4,355 | 4,380 | 4,325 | 4,340 | -45 | -1% | 56,200 |
| 2021/10/22 | 4,390 | 4,430 | 4,345 | 4,385 | +30 | +0.7% | 87,200 |
| 2021/10/21 | 4,450 | 4,465 | 4,355 | 4,355 | -100 | -2.2% | 57,200 |
| 2021/10/20 | 4,490 | 4,490 | 4,455 | 4,455 | -35 | -0.8% | 55,800 |
| 2021/10/19 | 4,420 | 4,490 | 4,415 | 4,490 | +90 | +2% | 87,100 |
| 2021/10/18 | 4,380 | 4,430 | 4,365 | 4,400 | +65 | +1.5% | 76,900 |
| 2021/10/15 | 4,385 | 4,400 | 4,335 | 4,335 | -15 | -0.3% | 71,800 |
| 2021/10/14 | 4,320 | 4,355 | 4,255 | 4,350 | +30 | +0.7% | 117,600 |
| 2021/10/13 | 4,365 | 4,390 | 4,320 | 4,320 | -60 | -1.4% | 48,400 |
| 2021/10/12 | 4,435 | 4,440 | 4,360 | 4,380 | -80 | -1.8% | 121,900 |
| 2021/10/11 | 4,385 | 4,460 | 4,350 | 4,460 | +145 | +3.4% | 125,200 |
| 2021/10/08 | 4,390 | 4,425 | 4,310 | 4,315 | -50 | -1.1% | 107,100 |
| 2021/10/07 | 4,435 | 4,460 | 4,365 | 4,365 | -95 | -2.1% | 129,800 |
| 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 |
751～
800
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
