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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,550 | 3,550 | 3,470 | 3,490 | -60 | -1.7% | 156,900 |
| 2019/12/24 | 3,560 | 3,565 | 3,515 | 3,550 | -30 | -0.8% | 142,800 |
| 2019/12/23 | 3,580 | 3,635 | 3,550 | 3,580 | +45 | +1.3% | 248,500 |
| 2019/12/20 | 3,450 | 3,535 | 3,435 | 3,535 | +95 | +2.8% | 201,700 |
| 2019/12/19 | 3,475 | 3,475 | 3,415 | 3,440 | -30 | -0.9% | 80,600 |
| 2019/12/18 | 3,500 | 3,500 | 3,440 | 3,470 | -30 | -0.9% | 74,400 |
| 2019/12/17 | 3,530 | 3,545 | 3,460 | 3,500 | ±0 | ±0% | 72,300 |
| 2019/12/16 | 3,445 | 3,535 | 3,445 | 3,500 | +80 | +2.3% | 140,200 |
| 2019/12/13 | 3,480 | 3,485 | 3,410 | 3,420 | +5 | +0.1% | 94,000 |
| 2019/12/12 | 3,440 | 3,440 | 3,405 | 3,415 | +10 | +0.3% | 56,700 |
| 2019/12/11 | 3,465 | 3,465 | 3,400 | 3,405 | -45 | -1.3% | 46,500 |
| 2019/12/10 | 3,485 | 3,490 | 3,450 | 3,450 | -25 | -0.7% | 36,800 |
| 2019/12/09 | 3,505 | 3,505 | 3,460 | 3,475 | +25 | +0.7% | 69,800 |
| 2019/12/06 | 3,495 | 3,495 | 3,440 | 3,450 | -55 | -1.6% | 48,700 |
| 2019/12/05 | 3,480 | 3,505 | 3,445 | 3,505 | +35 | +1% | 64,000 |
| 2019/12/04 | 3,395 | 3,470 | 3,385 | 3,470 | +65 | +1.9% | 53,900 |
| 2019/12/03 | 3,460 | 3,490 | 3,390 | 3,405 | -70 | -2% | 106,400 |
| 2019/12/02 | 3,500 | 3,520 | 3,465 | 3,475 | +15 | +0.4% | 85,300 |
| 2019/11/29 | 3,445 | 3,480 | 3,380 | 3,460 | +60 | +1.8% | 182,200 |
| 2019/11/28 | 3,435 | 3,445 | 3,365 | 3,400 | +10 | +0.3% | 88,400 |
| 2019/11/27 | 3,360 | 3,390 | 3,345 | 3,390 | +40 | +1.2% | 75,600 |
| 2019/11/26 | 3,330 | 3,375 | 3,320 | 3,350 | +25 | +0.8% | 74,600 |
| 2019/11/25 | 3,320 | 3,340 | 3,300 | 3,325 | +15 | +0.5% | 49,900 |
| 2019/11/22 | 3,340 | 3,350 | 3,300 | 3,310 | -15 | -0.5% | 38,300 |
| 2019/11/21 | 3,325 | 3,345 | 3,290 | 3,325 | -5 | -0.2% | 57,100 |
| 2019/11/20 | 3,325 | 3,365 | 3,325 | 3,330 | +5 | +0.2% | 78,100 |
| 2019/11/19 | 3,325 | 3,350 | 3,305 | 3,325 | -15 | -0.4% | 36,200 |
| 2019/11/18 | 3,335 | 3,350 | 3,295 | 3,340 | +5 | +0.1% | 70,100 |
| 2019/11/15 | 3,315 | 3,355 | 3,305 | 3,335 | +20 | +0.6% | 67,400 |
| 2019/11/14 | 3,365 | 3,380 | 3,300 | 3,315 | -25 | -0.7% | 143,600 |
| 2019/11/13 | 3,360 | 3,360 | 3,300 | 3,340 | ±0 | ±0% | 76,900 |
| 2019/11/12 | 3,285 | 3,355 | 3,265 | 3,340 | +55 | +1.7% | 108,400 |
| 2019/11/11 | 3,295 | 3,315 | 3,270 | 3,285 | -15 | -0.5% | 65,000 |
| 2019/11/08 | 3,355 | 3,365 | 3,300 | 3,300 | -30 | -0.9% | 69,200 |
| 2019/11/07 | 3,375 | 3,390 | 3,310 | 3,330 | -55 | -1.6% | 67,000 |
| 2019/11/06 | 3,520 | 3,535 | 3,365 | 3,385 | -165 | -4.6% | 182,000 |
| 2019/11/05 | 3,380 | 3,630 | 3,360 | 3,550 | +225 | +6.8% | 291,000 |
| 2019/11/01 | 3,410 | 3,425 | 3,255 | 3,325 | -85 | -2.5% | 257,700 |
| 2019/10/31 | 3,395 | 3,420 | 3,375 | 3,410 | +15 | +0.4% | 31,400 |
| 2019/10/30 | 3,360 | 3,395 | 3,340 | 3,395 | +15 | +0.4% | 77,000 |
| 2019/10/29 | 3,390 | 3,410 | 3,365 | 3,380 | -20 | -0.6% | 35,100 |
| 2019/10/28 | 3,425 | 3,430 | 3,390 | 3,400 | -30 | -0.9% | 37,100 |
| 2019/10/25 | 3,420 | 3,455 | 3,410 | 3,430 | -5 | -0.1% | 26,000 |
| 2019/10/24 | 3,425 | 3,480 | 3,425 | 3,435 | -15 | -0.4% | 43,100 |
| 2019/10/23 | 3,435 | 3,455 | 3,390 | 3,450 | +40 | +1.2% | 51,800 |
| 2019/10/21 | 3,405 | 3,430 | 3,375 | 3,410 | +15 | +0.4% | 14,000 |
| 2019/10/18 | 3,455 | 3,455 | 3,380 | 3,395 | -40 | -1.2% | 37,100 |
| 2019/10/17 | 3,495 | 3,495 | 3,425 | 3,435 | -55 | -1.6% | 36,900 |
| 2019/10/16 | 3,450 | 3,500 | 3,440 | 3,490 | +45 | +1.3% | 62,500 |
| 2019/10/15 | 3,440 | 3,460 | 3,405 | 3,445 | +60 | +1.8% | 36,600 |
1201～
1250
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
