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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 123 | 124 | 122 | 124 | +2 | +1.6% | 159,000 |
| 2010/08/04 | 122 | 123 | 122 | 122 | ±0 | ±0% | 117,000 |
| 2010/08/03 | 123 | 124 | 122 | 122 | ±0 | ±0% | 169,000 |
| 2010/08/02 | 122 | 124 | 122 | 122 | ±0 | ±0% | 174,000 |
| 2010/07/30 | 122 | 122 | 121 | 122 | ±0 | ±0% | 204,000 |
| 2010/07/29 | 122 | 123 | 122 | 122 | -1 | -0.8% | 200,000 |
| 2010/07/28 | 122 | 124 | 122 | 123 | +1 | +0.8% | 274,000 |
| 2010/07/27 | 120 | 122 | 120 | 122 | +1 | +0.8% | 86,000 |
| 2010/07/26 | 121 | 122 | 120 | 121 | +1 | +0.8% | 160,000 |
| 2010/07/23 | 121 | 121 | 120 | 120 | +1 | +0.8% | 137,000 |
| 2010/07/22 | 120 | 120 | 119 | 119 | -1 | -0.8% | 329,000 |
| 2010/07/21 | 121 | 122 | 120 | 120 | -1 | -0.8% | 194,000 |
| 2010/07/20 | 121 | 121 | 120 | 121 | ±0 | ±0% | 201,000 |
| 2010/07/16 | 122 | 122 | 121 | 121 | -1 | -0.8% | 153,000 |
| 2010/07/15 | 123 | 123 | 122 | 122 | -2 | -1.6% | 210,000 |
| 2010/07/14 | 122 | 124 | 121 | 124 | +3 | +2.5% | 279,000 |
| 2010/07/13 | 121 | 123 | 121 | 121 | ±0 | ±0% | 240,000 |
| 2010/07/12 | 123 | 123 | 121 | 121 | -2 | -1.6% | 403,000 |
| 2010/07/09 | 124 | 124 | 123 | 123 | -1 | -0.8% | 331,000 |
| 2010/07/08 | 124 | 124 | 123 | 124 | +1 | +0.8% | 250,000 |
| 2010/07/07 | 124 | 124 | 122 | 123 | -2 | -1.6% | 489,000 |
| 2010/07/06 | 125 | 125 | 123 | 125 | ±0 | ±0% | 356,000 |
| 2010/07/05 | 124 | 125 | 124 | 125 | +1 | +0.8% | 200,000 |
| 2010/07/02 | 123 | 125 | 123 | 124 | +1 | +0.8% | 316,000 |
| 2010/07/01 | 123 | 124 | 122 | 123 | -1 | -0.8% | 330,000 |
| 2010/06/30 | 124 | 124 | 123 | 124 | ±0 | ±0% | 331,000 |
| 2010/06/29 | 125 | 126 | 124 | 124 | -1 | -0.8% | 187,000 |
| 2010/06/28 | 128 | 129 | 124 | 125 | -3 | -2.3% | 1,399,000 |
| 2010/06/25 | 128 | 131 | 127 | 128 | -2 | -1.5% | 2,735,000 |
| 2010/06/24 | 129 | 132 | 129 | 130 | +1 | +0.8% | 463,000 |
| 2010/06/23 | 131 | 132 | 128 | 129 | -4 | -3% | 796,000 |
| 2010/06/22 | 133 | 134 | 131 | 133 | -3 | -2.2% | 902,000 |
| 2010/06/21 | 134 | 136 | 133 | 136 | +1 | +0.7% | 1,142,000 |
| 2010/06/18 | 129 | 135 | 128 | 135 | +6 | +4.7% | 1,883,000 |
| 2010/06/17 | 128 | 129 | 128 | 129 | ±0 | ±0% | 160,000 |
| 2010/06/16 | 128 | 129 | 128 | 129 | +2 | +1.6% | 127,000 |
| 2010/06/15 | 127 | 128 | 127 | 127 | ±0 | ±0% | 115,000 |
| 2010/06/14 | 127 | 128 | 126 | 127 | +1 | +0.8% | 170,000 |
| 2010/06/11 | 127 | 127 | 125 | 126 | +1 | +0.8% | 440,000 |
| 2010/06/10 | 125 | 126 | 125 | 125 | -1 | -0.8% | 69,000 |
| 2010/06/09 | 126 | 127 | 125 | 126 | +1 | +0.8% | 323,000 |
| 2010/06/08 | 125 | 126 | 125 | 125 | -1 | -0.8% | 350,000 |
| 2010/06/07 | 127 | 127 | 125 | 126 | -3 | -2.3% | 347,000 |
| 2010/06/04 | 129 | 129 | 128 | 129 | +1 | +0.8% | 154,000 |
| 2010/06/03 | 128 | 129 | 127 | 128 | ±0 | ±0% | 242,000 |
| 2010/06/02 | 127 | 128 | 126 | 128 | +1 | +0.8% | 133,000 |
| 2010/06/01 | 128 | 128 | 126 | 127 | -1 | -0.8% | 207,000 |
| 2010/05/31 | 125 | 128 | 125 | 128 | +2 | +1.6% | 288,000 |
| 2010/05/28 | 126 | 126 | 125 | 126 | +2 | +1.6% | 255,000 |
| 2010/05/27 | 124 | 125 | 123 | 124 | ±0 | ±0% | 364,000 |
3501～
3550
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
