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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 4,005 | 4,035 | 3,860 | 3,920 | -95 | -2.4% | 222,000 |
| 2017/11/08 | 4,005 | 4,050 | 3,975 | 4,015 | +35 | +0.9% | 189,200 |
| 2017/11/07 | 4,000 | 4,030 | 3,925 | 3,980 | -80 | -2% | 210,800 |
| 2017/11/06 | 3,990 | 4,090 | 3,955 | 4,060 | +200 | +5.2% | 465,100 |
| 2017/11/02 | 3,755 | 3,950 | 3,755 | 3,860 | +110 | +2.9% | 429,200 |
| 2017/11/01 | 3,495 | 3,765 | 3,490 | 3,750 | +305 | +8.9% | 740,600 |
| 2017/10/31 | 3,405 | 3,445 | 3,390 | 3,445 | +30 | +0.9% | 122,000 |
| 2017/10/30 | 3,430 | 3,430 | 3,385 | 3,415 | -15 | -0.4% | 95,300 |
| 2017/10/27 | 3,465 | 3,465 | 3,420 | 3,430 | -5 | -0.1% | 67,000 |
| 2017/10/26 | 3,425 | 3,475 | 3,425 | 3,435 | +15 | +0.4% | 94,400 |
| 2017/10/25 | 3,465 | 3,475 | 3,415 | 3,420 | -50 | -1.4% | 101,000 |
| 2017/10/24 | 3,405 | 3,475 | 3,375 | 3,470 | +75 | +2.2% | 107,600 |
| 2017/10/23 | 3,370 | 3,405 | 3,335 | 3,395 | +30 | +0.9% | 106,000 |
| 2017/10/20 | 3,355 | 3,375 | 3,345 | 3,365 | -10 | -0.3% | 60,000 |
| 2017/10/19 | 3,435 | 3,435 | 3,350 | 3,375 | -50 | -1.5% | 89,900 |
| 2017/10/18 | 3,455 | 3,455 | 3,405 | 3,425 | -15 | -0.4% | 70,400 |
| 2017/10/17 | 3,510 | 3,510 | 3,435 | 3,440 | -20 | -0.6% | 67,900 |
| 2017/10/16 | 3,500 | 3,525 | 3,455 | 3,460 | -25 | -0.7% | 66,600 |
| 2017/10/13 | 3,475 | 3,500 | 3,455 | 3,485 | -5 | -0.1% | 62,800 |
| 2017/10/12 | 3,455 | 3,505 | 3,455 | 3,490 | +10 | +0.3% | 85,300 |
| 2017/10/11 | 3,530 | 3,555 | 3,435 | 3,480 | -80 | -2.2% | 175,700 |
| 2017/10/10 | 3,540 | 3,565 | 3,525 | 3,560 | +45 | +1.3% | 85,700 |
| 2017/10/06 | 3,510 | 3,570 | 3,505 | 3,515 | -25 | -0.7% | 65,500 |
| 2017/10/05 | 3,580 | 3,660 | 3,525 | 3,540 | -40 | -1.1% | 193,900 |
| 2017/10/04 | 3,520 | 3,615 | 3,505 | 3,580 | +230 | +6.9% | 504,900 |
| 2017/10/03 | 3,365 | 3,365 | 3,325 | 3,350 | +20 | +0.6% | 63,900 |
| 2017/10/02 | 3,390 | 3,390 | 3,320 | 3,330 | -55 | -1.6% | 74,700 |
| 2017/09/29 | 3,420 | 3,430 | 3,380 | 3,385 | -50 | -1.5% | 63,000 |
| 2017/09/28 | 3,375 | 3,440 | 3,360 | 3,435 | +85 | +2.5% | 104,300 |
| 2017/09/27 | 3,355 | 3,375 | 3,325 | 3,350 | -20 | -0.6% | 45,600 |
| 2017/09/26 | 3,325 | 3,370 | 3,300 | 3,370 | +5 | +0.1% | 125,700 |
| 2017/09/25 | 3,310 | 3,375 | 3,310 | 3,365 | +45 | +1.4% | 104,000 |
| 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 |
1901～
1950
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 | 530,000円 | +2.1% | +1.5% | 2.08% | 14.35倍 | 1.50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 | 89,000円 | +40.5% | +24.6% | 0.00% | 32.73倍 | 4.61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 | 372,500円 | +6.4% | +8.4% | 2.90% | 12.14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 | 353,000円 | +3.4% | -3.7% | 3.40% | 22.04倍 | 1.02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 | 147,400円 | +8.2% | +14.6% | 1.83% | 16.83倍 | 2.80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
