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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
