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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,325 | 3,335 | 3,300 | 3,320 | +15 | +0.5% | 69,000 |
| 2017/09/21 | 3,280 | 3,330 | 3,255 | 3,305 | +45 | +1.4% | 90,900 |
| 2017/09/20 | 3,340 | 3,340 | 3,245 | 3,260 | -70 | -2.1% | 185,200 |
| 2017/09/19 | 3,400 | 3,400 | 3,300 | 3,330 | -20 | -0.6% | 168,000 |
| 2017/09/15 | 3,340 | 3,375 | 3,340 | 3,350 | -10 | -0.3% | 63,900 |
| 2017/09/14 | 3,445 | 3,450 | 3,350 | 3,360 | -95 | -2.7% | 133,400 |
| 2017/09/13 | 3,335 | 3,465 | 3,325 | 3,455 | +135 | +4.1% | 186,400 |
| 2017/09/12 | 3,310 | 3,325 | 3,280 | 3,320 | +20 | +0.6% | 65,000 |
| 2017/09/11 | 3,310 | 3,335 | 3,285 | 3,300 | +40 | +1.2% | 57,900 |
| 2017/09/08 | 3,265 | 3,315 | 3,250 | 3,260 | -55 | -1.7% | 124,500 |
| 2017/09/07 | 3,340 | 3,360 | 3,285 | 3,315 | +25 | +0.8% | 84,300 |
| 2017/09/06 | 3,240 | 3,310 | 3,210 | 3,290 | +10 | +0.3% | 96,800 |
| 2017/09/05 | 3,385 | 3,420 | 3,265 | 3,280 | -105 | -3.1% | 155,800 |
| 2017/09/04 | 3,400 | 3,445 | 3,370 | 3,385 | +30 | +0.9% | 119,600 |
| 2017/09/01 | 3,375 | 3,375 | 3,320 | 3,355 | +10 | +0.3% | 52,200 |
| 2017/08/31 | 3,345 | 3,365 | 3,310 | 3,345 | +30 | +0.9% | 161,800 |
| 2017/08/30 | 3,280 | 3,325 | 3,280 | 3,315 | +40 | +1.2% | 123,600 |
| 2017/08/29 | 3,320 | 3,340 | 3,265 | 3,275 | -45 | -1.4% | 131,600 |
| 2017/08/28 | 3,350 | 3,350 | 3,290 | 3,320 | -45 | -1.3% | 92,200 |
| 2017/08/25 | 3,415 | 3,415 | 3,365 | 3,365 | -20 | -0.6% | 100,100 |
| 2017/08/24 | 3,385 | 3,440 | 3,360 | 3,385 | -15 | -0.4% | 192,900 |
| 2017/08/23 | 3,325 | 3,410 | 3,275 | 3,400 | +160 | +4.9% | 207,300 |
| 2017/08/22 | 3,225 | 3,255 | 3,155 | 3,240 | +10 | +0.3% | 276,600 |
| 2017/08/21 | 3,210 | 3,310 | 3,210 | 3,230 | +35 | +1.1% | 268,500 |
| 2017/08/18 | 3,170 | 3,215 | 3,120 | 3,195 | -45 | -1.4% | 172,700 |
| 2017/08/17 | 3,235 | 3,260 | 3,150 | 3,240 | -20 | -0.6% | 248,800 |
| 2017/08/16 | 3,350 | 3,380 | 3,250 | 3,260 | -125 | -3.7% | 320,600 |
| 2017/08/15 | 3,425 | 3,485 | 3,355 | 3,385 | -40 | -1.2% | 119,800 |
| 2017/08/14 | 3,425 | 3,490 | 3,395 | 3,425 | -70 | -2% | 112,500 |
| 2017/08/10 | 3,440 | 3,500 | 3,440 | 3,495 | +55 | +1.6% | 119,200 |
| 2017/08/09 | 3,385 | 3,450 | 3,365 | 3,440 | +30 | +0.9% | 139,500 |
| 2017/08/08 | 3,445 | 3,460 | 3,400 | 3,410 | +20 | +0.6% | 109,100 |
| 2017/08/07 | 3,330 | 3,415 | 3,315 | 3,390 | +80 | +2.4% | 123,200 |
| 2017/08/04 | 3,260 | 3,330 | 3,255 | 3,310 | +10 | +0.3% | 135,900 |
| 2017/08/03 | 3,380 | 3,410 | 3,270 | 3,300 | -100 | -2.9% | 185,100 |
| 2017/08/02 | 3,390 | 3,470 | 3,370 | 3,400 | +40 | +1.2% | 155,500 |
| 2017/08/01 | 3,635 | 3,635 | 3,355 | 3,360 | -225 | -6.3% | 285,500 |
| 2017/07/31 | 3,510 | 3,680 | 3,510 | 3,585 | +125 | +3.6% | 306,600 |
| 2017/07/28 | 3,380 | 3,485 | 3,380 | 3,460 | +45 | +1.3% | 109,100 |
| 2017/07/27 | 3,480 | 3,490 | 3,410 | 3,415 | -55 | -1.6% | 103,400 |
| 2017/07/26 | 3,400 | 3,480 | 3,395 | 3,470 | +65 | +1.9% | 122,300 |
| 2017/07/25 | 3,395 | 3,435 | 3,380 | 3,405 | -10 | -0.3% | 58,300 |
| 2017/07/24 | 3,420 | 3,450 | 3,335 | 3,415 | -35 | -1% | 152,800 |
| 2017/07/21 | 3,340 | 3,475 | 3,340 | 3,450 | +265 | +8.3% | 347,900 |
| 2017/07/20 | 3,170 | 3,200 | 3,155 | 3,185 | ±0 | ±0% | 82,100 |
| 2017/07/19 | 3,190 | 3,240 | 3,165 | 3,185 | +10 | +0.3% | 148,500 |
| 2017/07/18 | 3,085 | 3,185 | 3,060 | 3,175 | +90 | +2.9% | 178,900 |
| 2017/07/14 | 3,055 | 3,095 | 3,040 | 3,085 | +50 | +1.6% | 97,300 |
| 2017/07/13 | 3,090 | 3,095 | 3,025 | 3,035 | -20 | -0.7% | 68,200 |
| 2017/07/12 | 3,080 | 3,120 | 3,050 | 3,055 | -25 | -0.8% | 96,500 |
1751～
1800
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
