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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,800 | 5,800 | 5,340 | 5,460 | -300 | -5.2% | 315,100 |
| 2020/10/22 | 5,850 | 5,890 | 5,710 | 5,760 | -90 | -1.5% | 180,800 |
| 2020/10/21 | 5,630 | 5,920 | 5,580 | 5,850 | +240 | +4.3% | 290,600 |
| 2020/10/20 | 5,600 | 5,710 | 5,580 | 5,610 | +10 | +0.2% | 89,300 |
| 2020/10/19 | 5,750 | 5,750 | 5,520 | 5,600 | -70 | -1.2% | 155,500 |
| 2020/10/16 | 5,650 | 5,810 | 5,570 | 5,670 | +90 | +1.6% | 277,200 |
| 2020/10/15 | 5,550 | 5,650 | 5,500 | 5,580 | +70 | +1.3% | 133,200 |
| 2020/10/14 | 5,440 | 5,610 | 5,440 | 5,510 | +40 | +0.7% | 127,600 |
| 2020/10/13 | 5,500 | 5,520 | 5,420 | 5,470 | +10 | +0.2% | 88,200 |
| 2020/10/12 | 5,430 | 5,510 | 5,390 | 5,460 | +30 | +0.6% | 89,900 |
| 2020/10/09 | 5,460 | 5,570 | 5,410 | 5,430 | +10 | +0.2% | 178,000 |
| 2020/10/08 | 5,420 | 5,480 | 5,350 | 5,420 | +70 | +1.3% | 143,100 |
| 2020/10/07 | 5,290 | 5,460 | 5,260 | 5,350 | +110 | +2.1% | 153,800 |
| 2020/10/06 | 5,330 | 5,330 | 5,140 | 5,240 | -70 | -1.3% | 101,600 |
| 2020/10/05 | 5,330 | 5,390 | 5,260 | 5,310 | +50 | +1% | 110,000 |
| 2020/10/02 | 5,390 | 5,390 | 5,240 | 5,260 | - | - | 133,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,490 | 5,520 | 5,330 | 5,330 | -160 | -2.9% | 91,100 |
| 2020/09/29 | 5,450 | 5,520 | 5,430 | 5,490 | ±0 | ±0% | 72,600 |
| 2020/09/28 | 5,500 | 5,530 | 5,390 | 5,490 | ±0 | ±0% | 105,600 |
| 2020/09/25 | 5,330 | 5,530 | 5,330 | 5,490 | +210 | +4% | 192,600 |
| 2020/09/24 | 5,290 | 5,370 | 5,250 | 5,280 | -10 | -0.2% | 102,600 |
| 2020/09/23 | 5,500 | 5,520 | 5,230 | 5,290 | -160 | -2.9% | 226,800 |
| 2020/09/18 | 5,440 | 5,550 | 5,410 | 5,450 | +60 | +1.1% | 203,400 |
| 2020/09/17 | 5,350 | 5,440 | 5,330 | 5,390 | +60 | +1.1% | 140,600 |
| 2020/09/16 | 5,230 | 5,360 | 5,230 | 5,330 | +120 | +2.3% | 142,700 |
| 2020/09/15 | 5,280 | 5,280 | 5,150 | 5,210 | -70 | -1.3% | 139,000 |
| 2020/09/14 | 5,090 | 5,300 | 5,080 | 5,280 | +200 | +3.9% | 192,100 |
| 2020/09/11 | 5,040 | 5,120 | 4,950 | 5,080 | +70 | +1.4% | 120,600 |
| 2020/09/10 | 5,200 | 5,200 | 4,975 | 5,010 | -100 | -2% | 170,500 |
| 2020/09/09 | 4,950 | 5,130 | 4,950 | 5,110 | +40 | +0.8% | 126,800 |
| 2020/09/08 | 5,040 | 5,100 | 4,950 | 5,070 | +30 | +0.6% | 153,400 |
| 2020/09/07 | 5,170 | 5,200 | 5,000 | 5,040 | -30 | -0.6% | 91,500 |
| 2020/09/04 | 5,120 | 5,220 | 5,070 | 5,070 | -160 | -3.1% | 165,800 |
| 2020/09/03 | 5,100 | 5,270 | 5,050 | 5,230 | +180 | +3.6% | 207,300 |
| 2020/09/02 | 5,000 | 5,150 | 4,940 | 5,050 | +115 | +2.3% | 172,000 |
| 2020/09/01 | 4,960 | 4,970 | 4,860 | 4,935 | +35 | +0.7% | 97,200 |
| 2020/08/31 | 4,900 | 5,070 | 4,875 | 4,900 | +55 | +1.1% | 145,200 |
| 2020/08/28 | 4,920 | 5,020 | 4,765 | 4,845 | -30 | -0.6% | 221,800 |
| 2020/08/27 | 5,000 | 5,000 | 4,840 | 4,875 | -185 | -3.7% | 271,000 |
| 2020/08/26 | 4,970 | 5,060 | 4,880 | 5,060 | +30 | +0.6% | 254,700 |
| 2020/08/25 | 5,040 | 5,140 | 4,990 | 5,030 | +40 | +0.8% | 159,800 |
| 2020/08/24 | 5,200 | 5,240 | 4,975 | 4,990 | -200 | -3.9% | 282,700 |
| 2020/08/21 | 5,140 | 5,200 | 5,110 | 5,190 | +110 | +2.2% | 144,100 |
| 2020/08/20 | 5,150 | 5,150 | 5,000 | 5,080 | -40 | -0.8% | 213,100 |
| 2020/08/19 | 5,030 | 5,160 | 4,995 | 5,120 | +140 | +2.8% | 274,700 |
| 2020/08/18 | 4,790 | 5,040 | 4,790 | 4,980 | +235 | +5% | 458,800 |
| 2020/08/17 | 4,780 | 4,940 | 4,715 | 4,745 | +120 | +2.6% | 257,100 |
| 2020/08/14 | 4,485 | 4,710 | 4,465 | 4,625 | +170 | +3.8% | 242,800 |
| 2020/08/13 | 4,495 | 4,525 | 4,445 | 4,455 | -60 | -1.3% | 86,600 |
1001～
1050
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
