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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,705 | 4,720 | 4,685 | 4,705 | +20 | +0.4% | 69,500 |
| 2021/01/06 | 4,690 | 4,720 | 4,650 | 4,685 | -15 | -0.3% | 53,400 |
| 2021/01/05 | 4,635 | 4,700 | 4,590 | 4,700 | -5 | -0.1% | 121,100 |
| 2021/01/04 | 4,720 | 4,720 | 4,615 | 4,705 | +25 | +0.5% | 79,800 |
| 2020/12/30 | 4,710 | 4,745 | 4,680 | 4,680 | -70 | -1.5% | 109,600 |
| 2020/12/29 | 4,610 | 4,750 | 4,610 | 4,750 | +120 | +2.6% | 157,500 |
| 2020/12/28 | 4,650 | 4,700 | 4,595 | 4,630 | -10 | -0.2% | 356,000 |
| 2020/12/25 | 4,640 | 4,665 | 4,585 | 4,640 | +40 | +0.9% | 136,600 |
| 2020/12/24 | 4,615 | 4,635 | 4,570 | 4,600 | -15 | -0.3% | 124,400 |
| 2020/12/23 | 4,520 | 4,615 | 4,505 | 4,615 | +125 | +2.8% | 116,200 |
| 2020/12/22 | 4,530 | 4,535 | 4,465 | 4,490 | -75 | -1.6% | 156,600 |
| 2020/12/21 | 4,660 | 4,670 | 4,550 | 4,565 | -80 | -1.7% | 137,600 |
| 2020/12/18 | 4,655 | 4,750 | 4,630 | 4,645 | -30 | -0.6% | 163,000 |
| 2020/12/17 | 4,570 | 4,695 | 4,530 | 4,675 | +75 | +1.6% | 225,600 |
| 2020/12/16 | 4,705 | 4,740 | 4,595 | 4,600 | -105 | -2.2% | 224,400 |
| 2020/12/15 | 4,840 | 4,840 | 4,680 | 4,705 | -175 | -3.6% | 298,000 |
| 2020/12/14 | 5,000 | 5,010 | 4,875 | 4,880 | -190 | -3.7% | 207,000 |
| 2020/12/11 | 5,060 | 5,120 | 5,030 | 5,070 | +10 | +0.2% | 73,200 |
| 2020/12/10 | 4,980 | 5,060 | 4,955 | 5,060 | +105 | +2.1% | 92,900 |
| 2020/12/09 | 4,970 | 4,985 | 4,855 | 4,955 | -35 | -0.7% | 146,000 |
| 2020/12/08 | 5,010 | 5,100 | 4,990 | 4,990 | -30 | -0.6% | 68,200 |
| 2020/12/07 | 5,120 | 5,150 | 4,995 | 5,020 | -100 | -2% | 90,100 |
| 2020/12/04 | 5,150 | 5,240 | 5,100 | 5,120 | -70 | -1.3% | 137,000 |
| 2020/12/03 | 5,290 | 5,290 | 5,160 | 5,190 | -70 | -1.3% | 86,500 |
| 2020/12/02 | 5,250 | 5,300 | 5,220 | 5,260 | -20 | -0.4% | 79,300 |
| 2020/12/01 | 5,170 | 5,290 | 5,120 | 5,280 | +110 | +2.1% | 105,000 |
| 2020/11/30 | 5,310 | 5,350 | 5,140 | 5,170 | -110 | -2.1% | 137,900 |
| 2020/11/27 | 5,110 | 5,280 | 5,020 | 5,280 | +210 | +4.1% | 165,500 |
| 2020/11/26 | 5,180 | 5,180 | 5,060 | 5,070 | -80 | -1.6% | 133,800 |
| 2020/11/25 | 5,430 | 5,430 | 5,110 | 5,150 | -240 | -4.5% | 175,300 |
| 2020/11/24 | 5,250 | 5,430 | 5,250 | 5,390 | +190 | +3.7% | 192,300 |
| 2020/11/20 | 5,160 | 5,230 | 5,100 | 5,200 | +130 | +2.6% | 155,400 |
| 2020/11/19 | 4,870 | 5,070 | 4,845 | 5,070 | +175 | +3.6% | 181,800 |
| 2020/11/18 | 4,835 | 4,920 | 4,815 | 4,895 | +20 | +0.4% | 113,800 |
| 2020/11/17 | 4,990 | 5,000 | 4,840 | 4,875 | -75 | -1.5% | 131,900 |
| 2020/11/16 | 4,880 | 4,975 | 4,880 | 4,950 | +110 | +2.3% | 123,800 |
| 2020/11/13 | 4,860 | 4,890 | 4,815 | 4,840 | -20 | -0.4% | 129,800 |
| 2020/11/12 | 4,955 | 4,980 | 4,840 | 4,860 | -50 | -1% | 182,900 |
| 2020/11/11 | 4,865 | 4,910 | 4,735 | 4,910 | -15 | -0.3% | 236,400 |
| 2020/11/10 | 5,040 | 5,100 | 4,910 | 4,925 | -275 | -5.3% | 273,200 |
| 2020/11/09 | 5,200 | 5,260 | 5,110 | 5,200 | +30 | +0.6% | 126,300 |
| 2020/11/06 | 5,050 | 5,220 | 4,945 | 5,170 | +60 | +1.2% | 232,700 |
| 2020/11/05 | 5,180 | 5,180 | 5,010 | 5,110 | -100 | -1.9% | 177,300 |
| 2020/11/04 | 5,060 | 5,240 | 4,935 | 5,210 | +215 | +4.3% | 264,900 |
| 2020/11/02 | 5,310 | 5,470 | 4,955 | 4,995 | -185 | -3.6% | 395,500 |
| 2020/10/30 | 5,330 | 5,340 | 5,130 | 5,180 | -70 | -1.3% | 169,500 |
| 2020/10/29 | 5,190 | 5,280 | 5,160 | 5,250 | -40 | -0.8% | 78,000 |
| 2020/10/28 | 5,260 | 5,300 | 5,190 | 5,290 | -70 | -1.3% | 113,300 |
| 2020/10/27 | 5,130 | 5,360 | 5,090 | 5,360 | +110 | +2.1% | 187,800 |
| 2020/10/26 | 5,450 | 5,450 | 5,230 | 5,250 | -210 | -3.8% | 231,500 |
951～
1000
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
