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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,300 | 4,395 | 4,300 | 4,375 | +75 | +1.7% | 76,200 |
| 2018/09/27 | 4,310 | 4,405 | 4,285 | 4,300 | +20 | +0.5% | 111,300 |
| 2018/09/26 | 4,330 | 4,400 | 4,275 | 4,280 | -50 | -1.2% | 180,400 |
| 2018/09/25 | 4,230 | 4,330 | 4,230 | 4,330 | +85 | +2% | 96,700 |
| 2018/09/21 | 4,200 | 4,305 | 4,185 | 4,245 | +70 | +1.7% | 94,100 |
| 2018/09/20 | 4,140 | 4,200 | 4,095 | 4,175 | +25 | +0.6% | 68,800 |
| 2018/09/19 | 4,185 | 4,185 | 4,100 | 4,150 | +10 | +0.2% | 96,600 |
| 2018/09/18 | 4,125 | 4,185 | 4,075 | 4,140 | +5 | +0.1% | 87,200 |
| 2018/09/14 | 4,135 | 4,170 | 4,110 | 4,135 | +15 | +0.4% | 49,100 |
| 2018/09/13 | 4,035 | 4,160 | 4,035 | 4,120 | +75 | +1.9% | 69,900 |
| 2018/09/12 | 4,110 | 4,120 | 4,000 | 4,045 | -65 | -1.6% | 61,200 |
| 2018/09/11 | 4,105 | 4,125 | 4,050 | 4,110 | +5 | +0.1% | 43,800 |
| 2018/09/10 | 4,095 | 4,140 | 4,090 | 4,105 | +10 | +0.2% | 34,800 |
| 2018/09/07 | 4,060 | 4,105 | 4,020 | 4,095 | -35 | -0.8% | 74,800 |
| 2018/09/06 | 4,180 | 4,210 | 4,100 | 4,130 | -115 | -2.7% | 108,800 |
| 2018/09/05 | 4,350 | 4,350 | 4,230 | 4,245 | -115 | -2.6% | 77,000 |
| 2018/09/04 | 4,310 | 4,385 | 4,310 | 4,360 | +25 | +0.6% | 77,400 |
| 2018/09/03 | 4,340 | 4,350 | 4,200 | 4,335 | ±0 | ±0% | 95,200 |
| 2018/08/31 | 4,290 | 4,365 | 4,250 | 4,335 | +35 | +0.8% | 85,700 |
| 2018/08/30 | 4,295 | 4,380 | 4,245 | 4,300 | ±0 | ±0% | 141,100 |
| 2018/08/29 | 4,285 | 4,320 | 4,190 | 4,300 | +15 | +0.4% | 115,100 |
| 2018/08/28 | 4,205 | 4,295 | 4,170 | 4,285 | +120 | +2.9% | 200,700 |
| 2018/08/27 | 4,040 | 4,190 | 3,980 | 4,165 | +135 | +3.3% | 210,700 |
| 2018/08/24 | 3,920 | 4,075 | 3,855 | 4,030 | +155 | +4% | 149,000 |
| 2018/08/23 | 3,720 | 3,895 | 3,720 | 3,875 | +145 | +3.9% | 105,900 |
| 2018/08/22 | 3,760 | 3,760 | 3,700 | 3,730 | -30 | -0.8% | 67,500 |
| 2018/08/21 | 3,780 | 3,785 | 3,725 | 3,760 | -30 | -0.8% | 61,700 |
| 2018/08/20 | 3,885 | 3,890 | 3,785 | 3,790 | -60 | -1.6% | 50,100 |
| 2018/08/17 | 3,880 | 3,880 | 3,825 | 3,850 | ±0 | ±0% | 47,100 |
| 2018/08/16 | 3,890 | 3,910 | 3,810 | 3,850 | -90 | -2.3% | 85,600 |
| 2018/08/15 | 3,990 | 4,005 | 3,905 | 3,940 | -45 | -1.1% | 56,100 |
| 2018/08/14 | 3,920 | 4,010 | 3,920 | 3,985 | +70 | +1.8% | 46,100 |
| 2018/08/13 | 4,030 | 4,050 | 3,915 | 3,915 | -115 | -2.9% | 82,800 |
| 2018/08/10 | 4,050 | 4,055 | 4,005 | 4,030 | +5 | +0.1% | 83,300 |
| 2018/08/09 | 4,060 | 4,070 | 4,005 | 4,025 | -30 | -0.7% | 93,300 |
| 2018/08/08 | 4,070 | 4,110 | 4,040 | 4,055 | -5 | -0.1% | 129,300 |
| 2018/08/07 | 4,090 | 4,130 | 4,030 | 4,060 | -35 | -0.9% | 138,500 |
| 2018/08/06 | 4,315 | 4,315 | 4,080 | 4,095 | -160 | -3.8% | 282,500 |
| 2018/08/03 | 4,460 | 4,460 | 4,240 | 4,255 | -200 | -4.5% | 202,800 |
| 2018/08/02 | 4,630 | 4,630 | 4,410 | 4,455 | -175 | -3.8% | 179,200 |
| 2018/08/01 | 4,690 | 4,690 | 4,270 | 4,630 | +100 | +2.2% | 367,400 |
| 2018/07/31 | 4,590 | 4,645 | 4,520 | 4,530 | -130 | -2.8% | 147,100 |
| 2018/07/30 | 4,580 | 4,665 | 4,580 | 4,660 | +45 | +1% | 127,400 |
| 2018/07/27 | 4,600 | 4,625 | 4,560 | 4,615 | +25 | +0.5% | 44,700 |
| 2018/07/26 | 4,570 | 4,620 | 4,530 | 4,590 | +20 | +0.4% | 68,500 |
| 2018/07/25 | 4,620 | 4,620 | 4,495 | 4,570 | -45 | -1% | 83,500 |
| 2018/07/24 | 4,570 | 4,625 | 4,560 | 4,615 | ±0 | ±0% | 76,500 |
| 2018/07/23 | 4,510 | 4,635 | 4,510 | 4,615 | +105 | +2.3% | 96,900 |
| 2018/07/20 | 4,625 | 4,655 | 4,465 | 4,510 | -140 | -3% | 105,000 |
| 2018/07/19 | 4,800 | 4,815 | 4,650 | 4,650 | -120 | -2.5% | 77,500 |
1501～
1550
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
