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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,710 | 3,800 | 3,705 | 3,745 | ±0 | ±0% | 183,400 |
| 2018/02/20 | 3,745 | 3,825 | 3,705 | 3,745 | +30 | +0.8% | 131,100 |
| 2018/02/19 | 3,750 | 3,800 | 3,705 | 3,715 | +15 | +0.4% | 171,800 |
| 2018/02/16 | 3,685 | 3,815 | 3,670 | 3,700 | +10 | +0.3% | 216,800 |
| 2018/02/15 | 3,520 | 3,755 | 3,520 | 3,690 | -110 | -2.9% | 329,900 |
| 2018/02/14 | 3,815 | 3,915 | 3,750 | 3,800 | -15 | -0.4% | 132,900 |
| 2018/02/13 | 3,970 | 4,000 | 3,815 | 3,815 | -105 | -2.7% | 130,800 |
| 2018/02/09 | 3,870 | 3,945 | 3,845 | 3,920 | -160 | -3.9% | 190,500 |
| 2018/02/08 | 4,020 | 4,130 | 4,020 | 4,080 | +60 | +1.5% | 78,900 |
| 2018/02/07 | 4,200 | 4,215 | 4,015 | 4,020 | -65 | -1.6% | 120,800 |
| 2018/02/06 | 4,180 | 4,215 | 4,005 | 4,085 | -245 | -5.7% | 148,600 |
| 2018/02/05 | 4,325 | 4,365 | 4,260 | 4,330 | -90 | -2% | 104,600 |
| 2018/02/02 | 4,430 | 4,435 | 4,385 | 4,420 | -25 | -0.6% | 46,200 |
| 2018/02/01 | 4,410 | 4,450 | 4,375 | 4,445 | +20 | +0.5% | 58,800 |
| 2018/01/31 | 4,345 | 4,455 | 4,345 | 4,425 | +45 | +1% | 83,500 |
| 2018/01/30 | 4,410 | 4,440 | 4,365 | 4,380 | -20 | -0.5% | 81,800 |
| 2018/01/29 | 4,485 | 4,505 | 4,400 | 4,400 | -100 | -2.2% | 65,100 |
| 2018/01/26 | 4,520 | 4,550 | 4,495 | 4,500 | -25 | -0.6% | 43,300 |
| 2018/01/25 | 4,540 | 4,575 | 4,515 | 4,525 | -15 | -0.3% | 69,100 |
| 2018/01/24 | 4,545 | 4,620 | 4,515 | 4,540 | -35 | -0.8% | 75,500 |
| 2018/01/23 | 4,535 | 4,635 | 4,505 | 4,575 | +75 | +1.7% | 147,000 |
| 2018/01/22 | 4,450 | 4,515 | 4,425 | 4,500 | +50 | +1.1% | 105,600 |
| 2018/01/19 | 4,330 | 4,460 | 4,325 | 4,450 | +115 | +2.7% | 113,800 |
| 2018/01/18 | 4,435 | 4,435 | 4,335 | 4,335 | -70 | -1.6% | 97,000 |
| 2018/01/17 | 4,410 | 4,440 | 4,375 | 4,405 | -15 | -0.3% | 72,800 |
| 2018/01/16 | 4,500 | 4,505 | 4,415 | 4,420 | -110 | -2.4% | 90,900 |
| 2018/01/15 | 4,455 | 4,540 | 4,365 | 4,530 | +85 | +1.9% | 137,200 |
| 2018/01/12 | 4,405 | 4,465 | 4,365 | 4,445 | +40 | +0.9% | 134,400 |
| 2018/01/11 | 4,275 | 4,410 | 4,255 | 4,405 | +125 | +2.9% | 148,700 |
| 2018/01/10 | 4,300 | 4,315 | 4,250 | 4,280 | -15 | -0.3% | 80,800 |
| 2018/01/09 | 4,310 | 4,315 | 4,275 | 4,295 | ±0 | ±0% | 71,500 |
| 2018/01/05 | 4,330 | 4,345 | 4,270 | 4,295 | -40 | -0.9% | 86,800 |
| 2018/01/04 | 4,290 | 4,335 | 4,235 | 4,335 | +70 | +1.6% | 152,900 |
| 2017/12/29 | 4,315 | 4,325 | 4,260 | 4,265 | -45 | -1% | 79,100 |
| 2017/12/28 | 4,330 | 4,400 | 4,295 | 4,310 | -5 | -0.1% | 147,200 |
| 2017/12/27 | 4,205 | 4,315 | 4,180 | 4,315 | +110 | +2.6% | 261,600 |
| 2017/12/26 | 4,285 | 4,285 | 4,165 | 4,205 | -75 | -1.8% | 336,700 |
| 2017/12/25 | 4,375 | 4,375 | 4,260 | 4,280 | -25 | -0.6% | 186,100 |
| 2017/12/22 | 4,245 | 4,350 | 4,210 | 4,305 | +60 | +1.4% | 160,400 |
| 2017/12/21 | 4,305 | 4,305 | 4,210 | 4,245 | -75 | -1.7% | 181,000 |
| 2017/12/20 | 4,450 | 4,450 | 4,315 | 4,320 | -120 | -2.7% | 251,700 |
| 2017/12/19 | 4,370 | 4,440 | 4,340 | 4,440 | +65 | +1.5% | 275,000 |
| 2017/12/18 | 4,375 | 4,430 | 4,290 | 4,375 | +205 | +4.9% | 473,100 |
| 2017/12/15 | 3,915 | 4,190 | 3,910 | 4,170 | +250 | +6.4% | 425,500 |
| 2017/12/14 | 3,850 | 3,920 | 3,850 | 3,920 | +95 | +2.5% | 174,200 |
| 2017/12/13 | 3,870 | 3,875 | 3,825 | 3,825 | -25 | -0.6% | 74,200 |
| 2017/12/12 | 3,855 | 3,860 | 3,830 | 3,850 | -5 | -0.1% | 61,400 |
| 2017/12/11 | 3,900 | 3,920 | 3,835 | 3,855 | -40 | -1% | 96,900 |
| 2017/12/08 | 3,860 | 3,895 | 3,845 | 3,895 | +30 | +0.8% | 84,200 |
| 2017/12/07 | 3,780 | 3,865 | 3,780 | 3,865 | +115 | +3.1% | 89,500 |
1651～
1700
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
