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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,760 | 5,880 | 5,740 | 5,770 | +30 | +0.5% | 89,000 |
| 2021/03/22 | 5,860 | 5,860 | 5,700 | 5,740 | -150 | -2.5% | 108,300 |
| 2021/03/19 | 5,780 | 5,970 | 5,710 | 5,890 | +80 | +1.4% | 203,600 |
| 2021/03/18 | 5,850 | 5,880 | 5,730 | 5,810 | +10 | +0.2% | 104,600 |
| 2021/03/17 | 5,820 | 5,860 | 5,640 | 5,800 | -120 | -2% | 200,400 |
| 2021/03/16 | 5,710 | 6,010 | 5,680 | 5,920 | +300 | +5.3% | 272,200 |
| 2021/03/15 | 5,660 | 5,690 | 5,570 | 5,620 | -70 | -1.2% | 79,500 |
| 2021/03/12 | 5,540 | 5,700 | 5,500 | 5,690 | +120 | +2.2% | 115,700 |
| 2021/03/11 | 5,430 | 5,590 | 5,430 | 5,570 | +200 | +3.7% | 144,300 |
| 2021/03/10 | 5,300 | 5,470 | 5,290 | 5,370 | +70 | +1.3% | 156,900 |
| 2021/03/09 | 5,350 | 5,390 | 5,260 | 5,300 | -110 | -2% | 148,900 |
| 2021/03/08 | 5,380 | 5,460 | 5,350 | 5,410 | +100 | +1.9% | 142,800 |
| 2021/03/05 | 5,300 | 5,310 | 5,180 | 5,310 | +20 | +0.4% | 85,500 |
| 2021/03/04 | 5,300 | 5,340 | 5,150 | 5,290 | -80 | -1.5% | 143,500 |
| 2021/03/03 | 5,240 | 5,370 | 5,200 | 5,370 | +80 | +1.5% | 179,200 |
| 2021/03/02 | 5,120 | 5,290 | 5,070 | 5,290 | +190 | +3.7% | 213,200 |
| 2021/03/01 | 5,050 | 5,100 | 4,990 | 5,100 | +120 | +2.4% | 67,500 |
| 2021/02/26 | 4,970 | 5,050 | 4,930 | 4,980 | -90 | -1.8% | 163,500 |
| 2021/02/25 | 5,000 | 5,090 | 4,935 | 5,070 | +175 | +3.6% | 191,900 |
| 2021/02/24 | 4,790 | 4,910 | 4,730 | 4,895 | +85 | +1.8% | 123,000 |
| 2021/02/22 | 4,760 | 4,850 | 4,750 | 4,810 | +60 | +1.3% | 87,700 |
| 2021/02/19 | 4,805 | 4,890 | 4,745 | 4,750 | -90 | -1.9% | 121,200 |
| 2021/02/18 | 4,970 | 4,970 | 4,790 | 4,840 | -140 | -2.8% | 188,600 |
| 2021/02/17 | 5,070 | 5,070 | 4,895 | 4,980 | -160 | -3.1% | 227,800 |
| 2021/02/16 | 4,995 | 5,150 | 4,885 | 5,140 | +325 | +6.7% | 425,300 |
| 2021/02/15 | 4,910 | 4,910 | 4,785 | 4,815 | -25 | -0.5% | 156,200 |
| 2021/02/12 | 4,790 | 4,840 | 4,710 | 4,840 | +70 | +1.5% | 129,400 |
| 2021/02/10 | 4,660 | 4,785 | 4,635 | 4,770 | +110 | +2.4% | 102,400 |
| 2021/02/09 | 4,620 | 4,660 | 4,565 | 4,660 | +70 | +1.5% | 83,200 |
| 2021/02/08 | 4,655 | 4,680 | 4,555 | 4,590 | ±0 | ±0% | 106,500 |
| 2021/02/05 | 4,525 | 4,600 | 4,525 | 4,590 | +60 | +1.3% | 62,100 |
| 2021/02/04 | 4,550 | 4,590 | 4,520 | 4,530 | -35 | -0.8% | 58,500 |
| 2021/02/03 | 4,525 | 4,590 | 4,515 | 4,565 | +70 | +1.6% | 73,000 |
| 2021/02/02 | 4,435 | 4,495 | 4,405 | 4,495 | +100 | +2.3% | 55,000 |
| 2021/02/01 | 4,365 | 4,415 | 4,325 | 4,395 | +50 | +1.2% | 79,000 |
| 2021/01/29 | 4,380 | 4,435 | 4,320 | 4,345 | -30 | -0.7% | 58,000 |
| 2021/01/28 | 4,355 | 4,400 | 4,315 | 4,375 | -45 | -1% | 118,800 |
| 2021/01/27 | 4,380 | 4,445 | 4,380 | 4,420 | +40 | +0.9% | 61,200 |
| 2021/01/26 | 4,475 | 4,475 | 4,340 | 4,380 | -80 | -1.8% | 84,200 |
| 2021/01/25 | 4,410 | 4,485 | 4,405 | 4,460 | +45 | +1% | 59,400 |
| 2021/01/22 | 4,485 | 4,490 | 4,390 | 4,415 | -100 | -2.2% | 115,900 |
| 2021/01/21 | 4,345 | 4,515 | 4,345 | 4,515 | +210 | +4.9% | 142,000 |
| 2021/01/20 | 4,285 | 4,335 | 4,255 | 4,305 | +10 | +0.2% | 133,300 |
| 2021/01/19 | 4,260 | 4,295 | 4,210 | 4,295 | +5 | +0.1% | 157,500 |
| 2021/01/18 | 4,320 | 4,395 | 4,285 | 4,290 | -60 | -1.4% | 197,700 |
| 2021/01/15 | 4,525 | 4,600 | 4,305 | 4,350 | -205 | -4.5% | 219,000 |
| 2021/01/14 | 4,350 | 4,610 | 4,350 | 4,555 | +205 | +4.7% | 197,700 |
| 2021/01/13 | 4,510 | 4,550 | 4,335 | 4,350 | -190 | -4.2% | 300,600 |
| 2021/01/12 | 4,615 | 4,620 | 4,540 | 4,540 | -100 | -2.2% | 68,500 |
| 2021/01/08 | 4,680 | 4,705 | 4,625 | 4,640 | -65 | -1.4% | 85,700 |
901～
950
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
