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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 3768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 | 525,000円 | +2.1% | +1.5% | 2.10% | 14.21倍 | 1.49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 |
| ＧＥＮＤＡ | 89,400円 | +40.5% | +24.6% | 0.00% | 32.88倍 | 4.63倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| トランスコスモ | 373,500円 | +6.4% | +8.4% | 2.89% | 12.17倍 | 1.18倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| ＢＭＬ | 356,500円 | +3.4% | -3.7% | 3.37% | 22.26倍 | 1.03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 |
| Ｊマテリアル | 143,000円 | +8.2% | +14.6% | 1.89% | 16.33倍 | 2.72倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
