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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,420 | 4,525 | 4,420 | 4,500 | +35 | +0.8% | 143,800 |
| 2018/05/07 | 4,535 | 4,575 | 4,460 | 4,465 | -5 | -0.1% | 144,500 |
| 2018/05/02 | 4,680 | 4,700 | 4,470 | 4,470 | -165 | -3.6% | 260,000 |
| 2018/05/01 | 4,300 | 4,640 | 4,295 | 4,635 | +425 | +10.1% | 341,600 |
| 2018/04/27 | 4,200 | 4,215 | 4,150 | 4,210 | +35 | +0.8% | 98,600 |
| 2018/04/26 | 4,230 | 4,240 | 4,150 | 4,175 | -70 | -1.6% | 71,700 |
| 2018/04/25 | 4,180 | 4,270 | 4,165 | 4,245 | +40 | +1% | 76,900 |
| 2018/04/24 | 4,195 | 4,270 | 4,185 | 4,205 | +85 | +2.1% | 86,000 |
| 2018/04/23 | 4,170 | 4,305 | 4,095 | 4,120 | +95 | +2.4% | 304,400 |
| 2018/04/20 | 4,045 | 4,080 | 4,010 | 4,025 | -5 | -0.1% | 49,000 |
| 2018/04/19 | 4,100 | 4,100 | 4,010 | 4,030 | -50 | -1.2% | 61,900 |
| 2018/04/18 | 4,055 | 4,100 | 4,050 | 4,080 | +25 | +0.6% | 65,300 |
| 2018/04/17 | 4,095 | 4,095 | 3,995 | 4,055 | -35 | -0.9% | 67,700 |
| 2018/04/16 | 4,065 | 4,110 | 4,040 | 4,090 | +45 | +1.1% | 68,500 |
| 2018/04/13 | 3,985 | 4,070 | 3,965 | 4,045 | +130 | +3.3% | 101,600 |
| 2018/04/12 | 3,985 | 3,985 | 3,910 | 3,915 | -45 | -1.1% | 52,600 |
| 2018/04/11 | 4,020 | 4,020 | 3,925 | 3,960 | -25 | -0.6% | 58,200 |
| 2018/04/10 | 4,030 | 4,065 | 3,975 | 3,985 | -50 | -1.2% | 79,700 |
| 2018/04/09 | 4,105 | 4,120 | 4,010 | 4,035 | -50 | -1.2% | 68,200 |
| 2018/04/06 | 4,130 | 4,130 | 4,050 | 4,085 | -45 | -1.1% | 113,500 |
| 2018/04/05 | 4,190 | 4,190 | 4,060 | 4,130 | -25 | -0.6% | 110,800 |
| 2018/04/04 | 4,050 | 4,175 | 4,015 | 4,155 | +150 | +3.7% | 154,000 |
| 2018/04/03 | 3,920 | 4,035 | 3,915 | 4,005 | +15 | +0.4% | 86,500 |
| 2018/04/02 | 3,985 | 4,020 | 3,980 | 3,990 | +55 | +1.4% | 120,500 |
| 2018/03/30 | 3,970 | 4,005 | 3,920 | 3,935 | -30 | -0.8% | 140,200 |
| 2018/03/29 | 3,905 | 3,975 | 3,855 | 3,965 | +100 | +2.6% | 216,700 |
| 2018/03/28 | 3,765 | 3,870 | 3,765 | 3,865 | +75 | +2% | 204,800 |
| 2018/03/27 | 3,680 | 3,790 | 3,680 | 3,790 | +205 | +5.7% | 118,800 |
| 2018/03/26 | 3,550 | 3,595 | 3,525 | 3,585 | +15 | +0.4% | 81,500 |
| 2018/03/23 | 3,670 | 3,700 | 3,565 | 3,570 | -205 | -5.4% | 101,200 |
| 2018/03/22 | 3,800 | 3,850 | 3,765 | 3,775 | -10 | -0.3% | 77,400 |
| 2018/03/20 | 3,785 | 3,800 | 3,720 | 3,785 | ±0 | ±0% | 116,200 |
| 2018/03/19 | 3,720 | 3,810 | 3,685 | 3,785 | +70 | +1.9% | 146,700 |
| 2018/03/16 | 3,700 | 3,740 | 3,685 | 3,715 | ±0 | ±0% | 86,600 |
| 2018/03/15 | 3,685 | 3,745 | 3,675 | 3,715 | +5 | +0.1% | 97,000 |
| 2018/03/14 | 3,685 | 3,745 | 3,680 | 3,710 | +25 | +0.7% | 156,000 |
| 2018/03/13 | 3,630 | 3,710 | 3,620 | 3,685 | +10 | +0.3% | 193,800 |
| 2018/03/12 | 3,595 | 3,700 | 3,545 | 3,675 | +220 | +6.4% | 263,000 |
| 2018/03/09 | 3,465 | 3,505 | 3,415 | 3,455 | -10 | -0.3% | 169,500 |
| 2018/03/08 | 3,355 | 3,470 | 3,340 | 3,465 | +140 | +4.2% | 159,900 |
| 2018/03/07 | 3,385 | 3,425 | 3,320 | 3,325 | -70 | -2.1% | 178,600 |
| 2018/03/06 | 3,420 | 3,445 | 3,370 | 3,395 | ±0 | ±0% | 151,100 |
| 2018/03/05 | 3,415 | 3,455 | 3,365 | 3,395 | -45 | -1.3% | 130,500 |
| 2018/03/02 | 3,410 | 3,465 | 3,370 | 3,440 | -40 | -1.1% | 158,400 |
| 2018/03/01 | 3,530 | 3,550 | 3,435 | 3,480 | -110 | -3.1% | 219,700 |
| 2018/02/28 | 3,645 | 3,655 | 3,590 | 3,590 | -100 | -2.7% | 197,300 |
| 2018/02/27 | 3,750 | 3,760 | 3,675 | 3,690 | -55 | -1.5% | 140,100 |
| 2018/02/26 | 3,820 | 3,845 | 3,705 | 3,745 | -30 | -0.8% | 114,100 |
| 2018/02/23 | 3,820 | 3,885 | 3,765 | 3,775 | +5 | +0.1% | 144,400 |
| 2018/02/22 | 3,740 | 3,780 | 3,690 | 3,770 | +25 | +0.7% | 139,000 |
1601～
1650
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
