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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,660 | 4,785 | 4,650 | 4,770 | +100 | +2.1% | 90,500 |
| 2018/07/17 | 4,640 | 4,705 | 4,610 | 4,670 | +30 | +0.6% | 66,700 |
| 2018/07/13 | 4,575 | 4,675 | 4,535 | 4,640 | +120 | +2.7% | 98,300 |
| 2018/07/12 | 4,400 | 4,530 | 4,395 | 4,520 | +155 | +3.6% | 102,500 |
| 2018/07/11 | 4,395 | 4,410 | 4,330 | 4,365 | -75 | -1.7% | 77,000 |
| 2018/07/10 | 4,515 | 4,535 | 4,435 | 4,440 | -75 | -1.7% | 77,600 |
| 2018/07/09 | 4,490 | 4,520 | 4,430 | 4,515 | +30 | +0.7% | 68,200 |
| 2018/07/06 | 4,495 | 4,535 | 4,420 | 4,485 | -45 | -1% | 89,900 |
| 2018/07/05 | 4,620 | 4,650 | 4,480 | 4,530 | -115 | -2.5% | 91,100 |
| 2018/07/04 | 4,575 | 4,685 | 4,555 | 4,645 | +25 | +0.5% | 69,500 |
| 2018/07/03 | 4,640 | 4,705 | 4,570 | 4,620 | -5 | -0.1% | 71,300 |
| 2018/07/02 | 4,810 | 4,835 | 4,625 | 4,625 | -165 | -3.4% | 83,200 |
| 2018/06/29 | 4,820 | 4,825 | 4,720 | 4,790 | +25 | +0.5% | 66,200 |
| 2018/06/28 | 4,770 | 4,780 | 4,700 | 4,765 | -15 | -0.3% | 58,500 |
| 2018/06/27 | 4,700 | 4,805 | 4,700 | 4,780 | +55 | +1.2% | 44,600 |
| 2018/06/26 | 4,640 | 4,745 | 4,625 | 4,725 | +30 | +0.6% | 69,500 |
| 2018/06/25 | 4,845 | 4,850 | 4,695 | 4,695 | -150 | -3.1% | 78,400 |
| 2018/06/22 | 4,845 | 4,910 | 4,835 | 4,845 | -70 | -1.4% | 88,400 |
| 2018/06/21 | 4,860 | 4,930 | 4,860 | 4,915 | -5 | -0.1% | 71,100 |
| 2018/06/20 | 4,775 | 4,920 | 4,765 | 4,920 | +145 | +3% | 147,700 |
| 2018/06/19 | 4,865 | 4,865 | 4,710 | 4,775 | -115 | -2.4% | 128,900 |
| 2018/06/18 | 4,760 | 4,900 | 4,755 | 4,890 | +155 | +3.3% | 135,400 |
| 2018/06/15 | 4,765 | 4,775 | 4,715 | 4,735 | -40 | -0.8% | 57,700 |
| 2018/06/14 | 4,800 | 4,815 | 4,765 | 4,775 | -35 | -0.7% | 64,200 |
| 2018/06/13 | 4,845 | 4,850 | 4,750 | 4,810 | +35 | +0.7% | 70,800 |
| 2018/06/12 | 4,870 | 4,870 | 4,770 | 4,775 | -60 | -1.2% | 91,700 |
| 2018/06/11 | 4,820 | 4,850 | 4,780 | 4,835 | +30 | +0.6% | 69,300 |
| 2018/06/08 | 4,765 | 4,820 | 4,765 | 4,805 | +15 | +0.3% | 79,800 |
| 2018/06/07 | 4,780 | 4,825 | 4,765 | 4,790 | +15 | +0.3% | 73,400 |
| 2018/06/06 | 4,780 | 4,850 | 4,750 | 4,775 | -5 | -0.1% | 90,600 |
| 2018/06/05 | 4,740 | 4,820 | 4,710 | 4,780 | +35 | +0.7% | 87,500 |
| 2018/06/04 | 4,795 | 4,795 | 4,715 | 4,745 | +10 | +0.2% | 72,100 |
| 2018/06/01 | 4,735 | 4,770 | 4,705 | 4,735 | -10 | -0.2% | 57,300 |
| 2018/05/31 | 4,800 | 4,810 | 4,700 | 4,745 | -25 | -0.5% | 100,500 |
| 2018/05/30 | 4,700 | 4,820 | 4,695 | 4,770 | +35 | +0.7% | 155,700 |
| 2018/05/29 | 4,660 | 4,765 | 4,645 | 4,735 | +65 | +1.4% | 95,500 |
| 2018/05/28 | 4,670 | 4,710 | 4,625 | 4,670 | -10 | -0.2% | 74,400 |
| 2018/05/25 | 4,625 | 4,735 | 4,620 | 4,680 | +25 | +0.5% | 100,700 |
| 2018/05/24 | 4,640 | 4,705 | 4,635 | 4,655 | +15 | +0.3% | 69,200 |
| 2018/05/23 | 4,645 | 4,690 | 4,630 | 4,640 | -10 | -0.2% | 55,900 |
| 2018/05/22 | 4,670 | 4,680 | 4,640 | 4,650 | -40 | -0.9% | 48,500 |
| 2018/05/21 | 4,650 | 4,745 | 4,635 | 4,690 | +50 | +1.1% | 79,900 |
| 2018/05/18 | 4,685 | 4,710 | 4,635 | 4,640 | -55 | -1.2% | 90,100 |
| 2018/05/17 | 4,690 | 4,745 | 4,670 | 4,695 | +20 | +0.4% | 185,900 |
| 2018/05/16 | 4,685 | 4,775 | 4,665 | 4,675 | -15 | -0.3% | 266,600 |
| 2018/05/15 | 4,810 | 4,915 | 4,680 | 4,690 | +65 | +1.4% | 478,600 |
| 2018/05/14 | 4,695 | 4,750 | 4,615 | 4,625 | -105 | -2.2% | 188,100 |
| 2018/05/11 | 4,715 | 4,780 | 4,650 | 4,730 | +5 | +0.1% | 314,400 |
| 2018/05/10 | 4,625 | 4,870 | 4,610 | 4,725 | +290 | +6.5% | 603,000 |
| 2018/05/09 | 4,460 | 4,565 | 4,420 | 4,435 | -65 | -1.4% | 309,900 |
1551～
1600
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
