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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,812 | 2,833 | 2,649 | 2,790 | -122 | -4.2% | 282,000 |
| 2020/03/12 | 2,916 | 2,970 | 2,873 | 2,912 | -113 | -3.7% | 365,600 |
| 2020/03/11 | 3,135 | 3,230 | 3,025 | 3,025 | -110 | -3.5% | 125,400 |
| 2020/03/10 | 3,000 | 3,145 | 2,896 | 3,135 | +25 | +0.8% | 175,500 |
| 2020/03/09 | 3,260 | 3,285 | 3,055 | 3,110 | -260 | -7.7% | 160,900 |
| 2020/03/06 | 3,330 | 3,400 | 3,325 | 3,370 | -30 | -0.9% | 120,400 |
| 2020/03/05 | 3,360 | 3,410 | 3,345 | 3,400 | +85 | +2.6% | 102,100 |
| 2020/03/04 | 3,230 | 3,345 | 3,220 | 3,315 | +45 | +1.4% | 103,200 |
| 2020/03/03 | 3,440 | 3,440 | 3,265 | 3,270 | -30 | -0.9% | 100,800 |
| 2020/03/02 | 3,250 | 3,380 | 3,245 | 3,300 | +15 | +0.5% | 156,300 |
| 2020/02/28 | 3,285 | 3,425 | 3,265 | 3,285 | -110 | -3.2% | 302,100 |
| 2020/02/27 | 3,275 | 3,445 | 3,260 | 3,395 | +60 | +1.8% | 403,500 |
| 2020/02/26 | 3,400 | 3,415 | 3,275 | 3,335 | -130 | -3.8% | 520,400 |
| 2020/02/25 | 3,515 | 3,625 | 3,455 | 3,465 | -240 | -6.5% | 357,300 |
| 2020/02/21 | 3,670 | 3,795 | 3,660 | 3,705 | +30 | +0.8% | 382,200 |
| 2020/02/20 | 3,640 | 3,725 | 3,535 | 3,675 | +30 | +0.8% | 404,400 |
| 2020/02/19 | 3,520 | 3,670 | 3,495 | 3,645 | +100 | +2.8% | 360,000 |
| 2020/02/18 | 3,430 | 3,565 | 3,410 | 3,545 | +155 | +4.6% | 350,600 |
| 2020/02/17 | 3,360 | 3,415 | 3,270 | 3,390 | +260 | +8.3% | 467,100 |
| 2020/02/14 | 3,120 | 3,135 | 3,075 | 3,130 | -5 | -0.2% | 88,400 |
| 2020/02/13 | 3,090 | 3,140 | 3,090 | 3,135 | +20 | +0.6% | 68,100 |
| 2020/02/12 | 3,115 | 3,120 | 3,090 | 3,115 | +20 | +0.6% | 40,900 |
| 2020/02/10 | 3,130 | 3,130 | 3,095 | 3,095 | -55 | -1.7% | 50,100 |
| 2020/02/07 | 3,210 | 3,210 | 3,140 | 3,150 | -50 | -1.6% | 43,400 |
| 2020/02/06 | 3,185 | 3,220 | 3,170 | 3,200 | +50 | +1.6% | 58,000 |
| 2020/02/05 | 3,190 | 3,190 | 3,140 | 3,150 | +5 | +0.2% | 47,500 |
| 2020/02/04 | 3,125 | 3,155 | 3,120 | 3,145 | -20 | -0.6% | 55,600 |
| 2020/02/03 | 3,115 | 3,170 | 3,105 | 3,165 | -20 | -0.6% | 79,700 |
| 2020/01/31 | 3,180 | 3,215 | 3,175 | 3,185 | -15 | -0.5% | 65,600 |
| 2020/01/30 | 3,225 | 3,255 | 3,185 | 3,200 | -25 | -0.8% | 91,200 |
| 2020/01/29 | 3,190 | 3,235 | 3,170 | 3,225 | +70 | +2.2% | 59,800 |
| 2020/01/28 | 3,115 | 3,165 | 3,090 | 3,155 | -30 | -0.9% | 145,200 |
| 2020/01/27 | 3,200 | 3,215 | 3,180 | 3,185 | -75 | -2.3% | 50,600 |
| 2020/01/24 | 3,255 | 3,270 | 3,240 | 3,260 | ±0 | ±0% | 32,700 |
| 2020/01/23 | 3,235 | 3,270 | 3,210 | 3,260 | +25 | +0.8% | 48,900 |
| 2020/01/22 | 3,230 | 3,250 | 3,215 | 3,235 | -35 | -1.1% | 99,100 |
| 2020/01/21 | 3,290 | 3,305 | 3,265 | 3,270 | -30 | -0.9% | 25,100 |
| 2020/01/20 | 3,295 | 3,325 | 3,280 | 3,300 | +35 | +1.1% | 45,300 |
| 2020/01/17 | 3,305 | 3,305 | 3,255 | 3,265 | -15 | -0.5% | 40,900 |
| 2020/01/16 | 3,300 | 3,300 | 3,275 | 3,280 | -15 | -0.5% | 33,000 |
| 2020/01/15 | 3,325 | 3,325 | 3,260 | 3,295 | -15 | -0.5% | 91,900 |
| 2020/01/14 | 3,335 | 3,355 | 3,305 | 3,310 | -30 | -0.9% | 62,300 |
| 2020/01/10 | 3,355 | 3,365 | 3,340 | 3,340 | -25 | -0.7% | 23,400 |
| 2020/01/09 | 3,380 | 3,390 | 3,355 | 3,365 | +5 | +0.1% | 37,300 |
| 2020/01/08 | 3,395 | 3,405 | 3,320 | 3,360 | -80 | -2.3% | 66,900 |
| 2020/01/07 | 3,345 | 3,450 | 3,345 | 3,440 | +105 | +3.1% | 69,500 |
| 2020/01/06 | 3,380 | 3,380 | 3,335 | 3,335 | -105 | -3.1% | 89,900 |
| 2019/12/30 | 3,500 | 3,500 | 3,435 | 3,440 | -55 | -1.6% | 56,000 |
| 2019/12/27 | 3,465 | 3,500 | 3,445 | 3,495 | -35 | -1% | 207,900 |
| 2019/12/26 | 3,500 | 3,530 | 3,465 | 3,530 | +40 | +1.1% | 313,100 |
1151～
1200
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
