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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,915 | 3,975 | 3,900 | 3,900 | -45 | -1.1% | 77,900 |
| 2021/08/18 | 3,880 | 3,975 | 3,880 | 3,945 | +50 | +1.3% | 111,400 |
| 2021/08/17 | 3,940 | 3,975 | 3,890 | 3,895 | -30 | -0.8% | 122,700 |
| 2021/08/16 | 4,015 | 4,020 | 3,925 | 3,925 | -90 | -2.2% | 93,900 |
| 2021/08/13 | 4,045 | 4,065 | 4,005 | 4,015 | -30 | -0.7% | 79,100 |
| 2021/08/12 | 4,085 | 4,090 | 4,035 | 4,045 | -15 | -0.4% | 70,100 |
| 2021/08/11 | 4,130 | 4,140 | 4,030 | 4,060 | -15 | -0.4% | 143,100 |
| 2021/08/10 | 4,045 | 4,145 | 4,035 | 4,075 | +45 | +1.1% | 104,400 |
| 2021/08/06 | 4,005 | 4,060 | 4,000 | 4,030 | +25 | +0.6% | 105,600 |
| 2021/08/05 | 3,970 | 4,040 | 3,970 | 4,005 | +10 | +0.3% | 97,300 |
| 2021/08/04 | 4,055 | 4,075 | 3,980 | 3,995 | -60 | -1.5% | 144,300 |
| 2021/08/03 | 4,070 | 4,095 | 4,010 | 4,055 | -85 | -2.1% | 279,000 |
| 2021/08/02 | 4,160 | 4,235 | 4,075 | 4,140 | -210 | -4.8% | 304,200 |
| 2021/07/30 | 4,385 | 4,420 | 4,300 | 4,350 | -90 | -2% | 192,500 |
| 2021/07/29 | 4,480 | 4,505 | 4,400 | 4,440 | -25 | -0.6% | 320,200 |
| 2021/07/28 | 4,540 | 4,575 | 4,440 | 4,465 | -85 | -1.9% | 160,000 |
| 2021/07/27 | 4,515 | 4,565 | 4,495 | 4,550 | +45 | +1% | 150,400 |
| 2021/07/26 | 4,600 | 4,600 | 4,475 | 4,505 | -30 | -0.7% | 235,000 |
| 2021/07/21 | 4,555 | 4,625 | 4,510 | 4,535 | +85 | +1.9% | 185,300 |
| 2021/07/20 | 4,415 | 4,510 | 4,415 | 4,450 | -35 | -0.8% | 125,900 |
| 2021/07/19 | 4,535 | 4,535 | 4,450 | 4,485 | -95 | -2.1% | 149,300 |
| 2021/07/16 | 4,525 | 4,605 | 4,495 | 4,580 | +20 | +0.4% | 137,500 |
| 2021/07/15 | 4,590 | 4,605 | 4,530 | 4,560 | -20 | -0.4% | 86,200 |
| 2021/07/14 | 4,545 | 4,585 | 4,545 | 4,580 | +20 | +0.4% | 51,600 |
| 2021/07/13 | 4,590 | 4,605 | 4,550 | 4,560 | +20 | +0.4% | 71,700 |
| 2021/07/12 | 4,570 | 4,590 | 4,530 | 4,540 | +25 | +0.6% | 68,000 |
| 2021/07/09 | 4,460 | 4,535 | 4,405 | 4,515 | +10 | +0.2% | 162,000 |
| 2021/07/08 | 4,570 | 4,610 | 4,505 | 4,505 | -100 | -2.2% | 141,800 |
| 2021/07/07 | 4,630 | 4,640 | 4,565 | 4,605 | -45 | -1% | 123,800 |
| 2021/07/06 | 4,690 | 4,690 | 4,590 | 4,650 | -30 | -0.6% | 117,800 |
| 2021/07/05 | 4,645 | 4,685 | 4,605 | 4,680 | +80 | +1.7% | 103,700 |
| 2021/07/02 | 4,625 | 4,675 | 4,585 | 4,600 | -25 | -0.5% | 89,800 |
| 2021/07/01 | 4,535 | 4,665 | 4,480 | 4,625 | +90 | +2% | 203,800 |
| 2021/06/30 | 4,575 | 4,620 | 4,515 | 4,535 | -40 | -0.9% | 93,400 |
| 2021/06/29 | 4,655 | 4,660 | 4,555 | 4,575 | -60 | -1.3% | 127,700 |
| 2021/06/28 | 4,635 | 4,650 | 4,590 | 4,635 | -10 | -0.2% | 95,700 |
| 2021/06/25 | 4,655 | 4,680 | 4,620 | 4,645 | -40 | -0.9% | 73,000 |
| 2021/06/24 | 4,725 | 4,725 | 4,640 | 4,685 | -35 | -0.7% | 111,500 |
| 2021/06/23 | 4,750 | 4,775 | 4,680 | 4,720 | +25 | +0.5% | 136,200 |
| 2021/06/22 | 4,705 | 4,740 | 4,660 | 4,695 | +85 | +1.8% | 154,400 |
| 2021/06/21 | 4,580 | 4,625 | 4,555 | 4,610 | -40 | -0.9% | 91,400 |
| 2021/06/18 | 4,650 | 4,730 | 4,630 | 4,650 | +60 | +1.3% | 202,800 |
| 2021/06/17 | 4,605 | 4,620 | 4,565 | 4,590 | -40 | -0.9% | 165,500 |
| 2021/06/16 | 4,620 | 4,695 | 4,605 | 4,630 | -45 | -1% | 164,500 |
| 2021/06/15 | 4,715 | 4,735 | 4,645 | 4,675 | -100 | -2.1% | 230,200 |
| 2021/06/14 | 4,705 | 4,795 | 4,665 | 4,775 | +55 | +1.2% | 200,400 |
| 2021/06/11 | 4,715 | 4,765 | 4,710 | 4,720 | -30 | -0.6% | 160,100 |
| 2021/06/10 | 4,715 | 4,790 | 4,695 | 4,750 | ±0 | ±0% | 204,100 |
| 2021/06/09 | 4,735 | 4,795 | 4,710 | 4,750 | +10 | +0.2% | 206,500 |
| 2021/06/08 | 4,805 | 4,830 | 4,730 | 4,740 | -40 | -0.8% | 263,900 |
801～
850
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
