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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,350 | 4,565 | 4,275 | 4,515 | +140 | +3.2% | 268,400 |
| 2020/08/11 | 4,340 | 4,430 | 4,315 | 4,375 | +35 | +0.8% | 108,500 |
| 2020/08/07 | 4,385 | 4,450 | 4,325 | 4,340 | -40 | -0.9% | 117,800 |
| 2020/08/06 | 4,405 | 4,445 | 4,360 | 4,380 | -25 | -0.6% | 73,000 |
| 2020/08/05 | 4,375 | 4,460 | 4,315 | 4,405 | -60 | -1.3% | 284,700 |
| 2020/08/04 | 4,510 | 4,850 | 4,420 | 4,465 | +25 | +0.6% | 858,000 |
| 2020/08/03 | 4,195 | 4,490 | 4,165 | 4,440 | +315 | +7.6% | 303,400 |
| 2020/07/31 | 4,155 | 4,160 | 4,025 | 4,125 | -20 | -0.5% | 122,900 |
| 2020/07/30 | 4,185 | 4,220 | 4,135 | 4,145 | -40 | -1% | 95,200 |
| 2020/07/29 | 4,160 | 4,245 | 4,110 | 4,185 | +25 | +0.6% | 92,700 |
| 2020/07/28 | 4,250 | 4,250 | 4,140 | 4,160 | -80 | -1.9% | 61,800 |
| 2020/07/27 | 4,130 | 4,240 | 4,090 | 4,240 | +50 | +1.2% | 81,900 |
| 2020/07/22 | 4,240 | 4,240 | 4,175 | 4,190 | -55 | -1.3% | 66,000 |
| 2020/07/21 | 4,115 | 4,245 | 4,110 | 4,245 | +135 | +3.3% | 119,800 |
| 2020/07/20 | 4,160 | 4,165 | 4,100 | 4,110 | -50 | -1.2% | 41,500 |
| 2020/07/17 | 4,135 | 4,160 | 4,070 | 4,160 | +20 | +0.5% | 57,200 |
| 2020/07/16 | 4,175 | 4,270 | 4,140 | 4,140 | +20 | +0.5% | 120,400 |
| 2020/07/15 | 4,140 | 4,140 | 4,070 | 4,120 | +20 | +0.5% | 83,100 |
| 2020/07/14 | 3,985 | 4,105 | 3,970 | 4,100 | +75 | +1.9% | 92,800 |
| 2020/07/13 | 3,960 | 4,035 | 3,935 | 4,025 | +70 | +1.8% | 76,700 |
| 2020/07/10 | 4,030 | 4,045 | 3,945 | 3,955 | -110 | -2.7% | 104,400 |
| 2020/07/09 | 4,130 | 4,165 | 4,035 | 4,065 | -35 | -0.9% | 191,200 |
| 2020/07/08 | 4,165 | 4,270 | 4,100 | 4,100 | -100 | -2.4% | 279,000 |
| 2020/07/07 | 4,030 | 4,230 | 4,010 | 4,200 | +340 | +8.8% | 415,800 |
| 2020/07/06 | 3,810 | 3,990 | 3,805 | 3,860 | +95 | +2.5% | 194,300 |
| 2020/07/03 | 3,785 | 3,800 | 3,705 | 3,765 | -40 | -1.1% | 148,700 |
| 2020/07/02 | 3,675 | 3,840 | 3,645 | 3,805 | +270 | +7.6% | 286,100 |
| 2020/07/01 | 3,605 | 3,615 | 3,510 | 3,535 | -60 | -1.7% | 76,900 |
| 2020/06/30 | 3,635 | 3,660 | 3,560 | 3,595 | -30 | -0.8% | 60,300 |
| 2020/06/29 | 3,610 | 3,650 | 3,580 | 3,625 | -55 | -1.5% | 68,200 |
| 2020/06/26 | 3,645 | 3,695 | 3,625 | 3,680 | +55 | +1.5% | 61,700 |
| 2020/06/25 | 3,600 | 3,625 | 3,555 | 3,625 | ±0 | ±0% | 64,800 |
| 2020/06/24 | 3,630 | 3,660 | 3,615 | 3,625 | -25 | -0.7% | 27,800 |
| 2020/06/23 | 3,650 | 3,680 | 3,600 | 3,650 | +15 | +0.4% | 54,500 |
| 2020/06/22 | 3,695 | 3,710 | 3,635 | 3,635 | -75 | -2% | 47,600 |
| 2020/06/19 | 3,700 | 3,725 | 3,660 | 3,710 | +45 | +1.2% | 47,600 |
| 2020/06/18 | 3,695 | 3,705 | 3,655 | 3,665 | +40 | +1.1% | 58,600 |
| 2020/06/17 | 3,595 | 3,650 | 3,595 | 3,625 | -10 | -0.3% | 42,500 |
| 2020/06/16 | 3,550 | 3,635 | 3,550 | 3,635 | +110 | +3.1% | 51,600 |
| 2020/06/15 | 3,585 | 3,655 | 3,525 | 3,525 | -60 | -1.7% | 101,300 |
| 2020/06/12 | 3,500 | 3,595 | 3,465 | 3,585 | ±0 | ±0% | 88,000 |
| 2020/06/11 | 3,720 | 3,720 | 3,585 | 3,585 | -160 | -4.3% | 74,800 |
| 2020/06/10 | 3,760 | 3,795 | 3,735 | 3,745 | -25 | -0.7% | 42,900 |
| 2020/06/09 | 3,835 | 3,835 | 3,715 | 3,770 | -30 | -0.8% | 70,600 |
| 2020/06/08 | 3,725 | 3,820 | 3,700 | 3,800 | +155 | +4.3% | 132,700 |
| 2020/06/05 | 3,670 | 3,680 | 3,625 | 3,645 | -30 | -0.8% | 66,800 |
| 2020/06/04 | 3,665 | 3,685 | 3,625 | 3,675 | +20 | +0.5% | 59,200 |
| 2020/06/03 | 3,695 | 3,715 | 3,645 | 3,655 | -10 | -0.3% | 91,000 |
| 2020/06/02 | 3,605 | 3,675 | 3,590 | 3,665 | +80 | +2.2% | 118,600 |
| 2020/06/01 | 3,595 | 3,610 | 3,550 | 3,585 | +40 | +1.1% | 75,300 |
1051～
1100
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
