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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,185 | 3,190 | 3,115 | 3,135 | -15 | -0.5% | 46,700 |
| 2019/07/29 | 3,115 | 3,170 | 3,115 | 3,150 | +40 | +1.3% | 44,100 |
| 2019/07/26 | 3,085 | 3,120 | 3,080 | 3,110 | +30 | +1% | 33,100 |
| 2019/07/25 | 3,085 | 3,120 | 3,060 | 3,080 | +10 | +0.3% | 67,600 |
| 2019/07/24 | 3,085 | 3,100 | 3,055 | 3,070 | -15 | -0.5% | 42,800 |
| 2019/07/23 | 3,065 | 3,105 | 3,040 | 3,085 | +25 | +0.8% | 46,800 |
| 2019/07/22 | 3,120 | 3,135 | 3,060 | 3,060 | -60 | -1.9% | 40,700 |
| 2019/07/19 | 3,095 | 3,120 | 3,060 | 3,120 | +15 | +0.5% | 87,500 |
| 2019/07/18 | 3,200 | 3,200 | 3,100 | 3,105 | -100 | -3.1% | 56,900 |
| 2019/07/17 | 3,185 | 3,220 | 3,150 | 3,205 | -5 | -0.2% | 47,600 |
| 2019/07/16 | 3,260 | 3,260 | 3,195 | 3,210 | -40 | -1.2% | 38,200 |
| 2019/07/12 | 3,295 | 3,295 | 3,250 | 3,250 | -45 | -1.4% | 24,500 |
| 2019/07/11 | 3,300 | 3,325 | 3,290 | 3,295 | -5 | -0.2% | 24,500 |
| 2019/07/10 | 3,310 | 3,315 | 3,280 | 3,300 | -35 | -1% | 36,900 |
| 2019/07/09 | 3,330 | 3,375 | 3,315 | 3,335 | -15 | -0.4% | 31,100 |
| 2019/07/08 | 3,340 | 3,360 | 3,325 | 3,350 | +5 | +0.1% | 24,800 |
| 2019/07/05 | 3,340 | 3,345 | 3,310 | 3,345 | +5 | +0.1% | 21,700 |
| 2019/07/04 | 3,375 | 3,395 | 3,330 | 3,340 | -35 | -1% | 17,700 |
| 2019/07/03 | 3,370 | 3,380 | 3,335 | 3,375 | +5 | +0.1% | 32,000 |
| 2019/07/02 | 3,405 | 3,410 | 3,360 | 3,370 | -20 | -0.6% | 20,500 |
| 2019/07/01 | 3,360 | 3,395 | 3,345 | 3,390 | +75 | +2.3% | 52,000 |
| 2019/06/28 | 3,290 | 3,350 | 3,290 | 3,315 | ±0 | ±0% | 41,000 |
| 2019/06/27 | 3,230 | 3,315 | 3,215 | 3,315 | +80 | +2.5% | 38,600 |
| 2019/06/26 | 3,255 | 3,275 | 3,235 | 3,235 | -60 | -1.8% | 27,100 |
| 2019/06/25 | 3,305 | 3,325 | 3,280 | 3,295 | +20 | +0.6% | 34,900 |
| 2019/06/24 | 3,330 | 3,335 | 3,265 | 3,275 | -55 | -1.7% | 44,600 |
| 2019/06/21 | 3,425 | 3,425 | 3,325 | 3,330 | -95 | -2.8% | 60,300 |
| 2019/06/20 | 3,455 | 3,460 | 3,395 | 3,425 | -35 | -1% | 41,000 |
| 2019/06/19 | 3,505 | 3,525 | 3,455 | 3,460 | -50 | -1.4% | 58,500 |
| 2019/06/18 | 3,545 | 3,610 | 3,510 | 3,510 | -15 | -0.4% | 104,600 |
| 2019/06/17 | 3,535 | 3,535 | 3,490 | 3,525 | ±0 | ±0% | 52,500 |
| 2019/06/14 | 3,485 | 3,560 | 3,470 | 3,525 | +80 | +2.3% | 131,700 |
| 2019/06/13 | 3,390 | 3,475 | 3,370 | 3,445 | +55 | +1.6% | 88,600 |
| 2019/06/12 | 3,365 | 3,405 | 3,360 | 3,390 | -15 | -0.4% | 81,300 |
| 2019/06/11 | 3,415 | 3,425 | 3,375 | 3,405 | -10 | -0.3% | 52,400 |
| 2019/06/10 | 3,365 | 3,445 | 3,365 | 3,415 | +70 | +2.1% | 67,900 |
| 2019/06/07 | 3,275 | 3,350 | 3,265 | 3,345 | +50 | +1.5% | 48,300 |
| 2019/06/06 | 3,230 | 3,325 | 3,215 | 3,295 | +40 | +1.2% | 36,500 |
| 2019/06/05 | 3,205 | 3,255 | 3,200 | 3,255 | +85 | +2.7% | 34,500 |
| 2019/06/04 | 3,170 | 3,190 | 3,100 | 3,170 | -10 | -0.3% | 66,800 |
| 2019/06/03 | 3,190 | 3,210 | 3,155 | 3,180 | -55 | -1.7% | 43,300 |
| 2019/05/31 | 3,270 | 3,295 | 3,235 | 3,235 | -75 | -2.3% | 37,400 |
| 2019/05/30 | 3,335 | 3,360 | 3,275 | 3,310 | -65 | -1.9% | 37,700 |
| 2019/05/29 | 3,330 | 3,420 | 3,330 | 3,375 | -15 | -0.4% | 44,500 |
| 2019/05/28 | 3,380 | 3,405 | 3,350 | 3,390 | -10 | -0.3% | 58,300 |
| 2019/05/27 | 3,390 | 3,435 | 3,380 | 3,400 | ±0 | ±0% | 26,800 |
| 2019/05/24 | 3,325 | 3,400 | 3,325 | 3,400 | +35 | +1% | 27,800 |
| 2019/05/23 | 3,360 | 3,385 | 3,335 | 3,365 | -20 | -0.6% | 43,100 |
| 2019/05/22 | 3,400 | 3,420 | 3,380 | 3,385 | -5 | -0.1% | 25,900 |
| 2019/05/21 | 3,340 | 3,415 | 3,330 | 3,390 | +35 | +1% | 47,700 |
1301～
1350
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
