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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,420 | 3,425 | 3,340 | 3,355 | -15 | -0.4% | 50,400 |
| 2019/05/17 | 3,335 | 3,380 | 3,335 | 3,370 | +70 | +2.1% | 63,400 |
| 2019/05/16 | 3,375 | 3,375 | 3,295 | 3,300 | -40 | -1.2% | 65,800 |
| 2019/05/15 | 3,300 | 3,340 | 3,265 | 3,340 | +80 | +2.5% | 42,800 |
| 2019/05/14 | 3,210 | 3,265 | 3,185 | 3,260 | -40 | -1.2% | 48,800 |
| 2019/05/13 | 3,350 | 3,385 | 3,300 | 3,300 | -40 | -1.2% | 51,500 |
| 2019/05/10 | 3,360 | 3,465 | 3,330 | 3,340 | -25 | -0.7% | 79,500 |
| 2019/05/09 | 3,315 | 3,395 | 3,305 | 3,365 | +10 | +0.3% | 85,300 |
| 2019/05/08 | 3,415 | 3,420 | 3,335 | 3,355 | -105 | -3% | 114,800 |
| 2019/05/07 | 3,420 | 3,550 | 3,420 | 3,460 | +210 | +6.5% | 254,000 |
| 2019/04/26 | 3,205 | 3,270 | 3,170 | 3,250 | +5 | +0.2% | 93,200 |
| 2019/04/25 | 3,275 | 3,295 | 3,235 | 3,245 | -25 | -0.8% | 54,100 |
| 2019/04/24 | 3,295 | 3,410 | 3,265 | 3,270 | -15 | -0.5% | 167,000 |
| 2019/04/23 | 3,215 | 3,290 | 3,215 | 3,285 | +80 | +2.5% | 78,100 |
| 2019/04/22 | 3,230 | 3,230 | 3,200 | 3,205 | -30 | -0.9% | 41,600 |
| 2019/04/19 | 3,265 | 3,300 | 3,215 | 3,235 | -25 | -0.8% | 70,600 |
| 2019/04/18 | 3,380 | 3,385 | 3,255 | 3,260 | -100 | -3% | 95,100 |
| 2019/04/17 | 3,385 | 3,385 | 3,325 | 3,360 | -40 | -1.2% | 62,800 |
| 2019/04/16 | 3,480 | 3,480 | 3,395 | 3,400 | -50 | -1.4% | 42,600 |
| 2019/04/15 | 3,440 | 3,460 | 3,400 | 3,450 | +70 | +2.1% | 78,100 |
| 2019/04/12 | 3,305 | 3,400 | 3,305 | 3,380 | +90 | +2.7% | 91,000 |
| 2019/04/11 | 3,260 | 3,305 | 3,230 | 3,290 | +10 | +0.3% | 125,100 |
| 2019/04/10 | 3,265 | 3,305 | 3,255 | 3,280 | -20 | -0.6% | 69,600 |
| 2019/04/09 | 3,280 | 3,310 | 3,245 | 3,300 | +5 | +0.2% | 177,400 |
| 2019/04/08 | 3,330 | 3,330 | 3,285 | 3,295 | -35 | -1.1% | 56,200 |
| 2019/04/05 | 3,350 | 3,370 | 3,315 | 3,330 | -30 | -0.9% | 73,400 |
| 2019/04/04 | 3,370 | 3,380 | 3,345 | 3,360 | +5 | +0.1% | 68,400 |
| 2019/04/03 | 3,360 | 3,375 | 3,315 | 3,355 | -40 | -1.2% | 76,500 |
| 2019/04/02 | 3,460 | 3,475 | 3,380 | 3,395 | -25 | -0.7% | 69,700 |
| 2019/04/01 | 3,385 | 3,445 | 3,375 | 3,420 | +60 | +1.8% | 87,200 |
| 2019/03/29 | 3,400 | 3,420 | 3,330 | 3,360 | -15 | -0.4% | 88,300 |
| 2019/03/28 | 3,430 | 3,430 | 3,365 | 3,375 | -75 | -2.2% | 134,000 |
| 2019/03/27 | 3,445 | 3,495 | 3,410 | 3,450 | +20 | +0.6% | 175,000 |
| 2019/03/26 | 3,395 | 3,445 | 3,360 | 3,430 | +45 | +1.3% | 126,900 |
| 2019/03/25 | 3,385 | 3,395 | 3,310 | 3,385 | -30 | -0.9% | 120,000 |
| 2019/03/22 | 3,440 | 3,440 | 3,375 | 3,415 | -60 | -1.7% | 108,400 |
| 2019/03/20 | 3,575 | 3,575 | 3,450 | 3,475 | -110 | -3.1% | 100,200 |
| 2019/03/19 | 3,555 | 3,585 | 3,505 | 3,585 | +40 | +1.1% | 69,400 |
| 2019/03/18 | 3,595 | 3,595 | 3,510 | 3,545 | -30 | -0.8% | 110,600 |
| 2019/03/15 | 3,560 | 3,625 | 3,545 | 3,575 | -5 | -0.1% | 80,100 |
| 2019/03/14 | 3,670 | 3,670 | 3,575 | 3,580 | -50 | -1.4% | 47,100 |
| 2019/03/13 | 3,645 | 3,660 | 3,610 | 3,630 | -15 | -0.4% | 47,400 |
| 2019/03/12 | 3,635 | 3,720 | 3,630 | 3,645 | +15 | +0.4% | 87,100 |
| 2019/03/11 | 3,610 | 3,665 | 3,560 | 3,630 | +50 | +1.4% | 83,000 |
| 2019/03/08 | 3,605 | 3,655 | 3,545 | 3,580 | -95 | -2.6% | 113,400 |
| 2019/03/07 | 3,665 | 3,685 | 3,595 | 3,675 | -10 | -0.3% | 111,800 |
| 2019/03/06 | 3,695 | 3,740 | 3,670 | 3,685 | -30 | -0.8% | 74,400 |
| 2019/03/05 | 3,675 | 3,715 | 3,665 | 3,715 | -10 | -0.3% | 95,800 |
| 2019/03/04 | 3,730 | 3,775 | 3,655 | 3,725 | +40 | +1.1% | 119,200 |
| 2019/03/01 | 3,675 | 3,715 | 3,655 | 3,685 | +45 | +1.2% | 82,300 |
1351～
1400
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
