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 |
|---|---|---|---|---|---|---|---|
| 2020/03/04 | 3,230 | 3,345 | 3,220 | 3,315 | +45 | +1.4% | 103,200 |
| 2020/03/03 | 3,440 | 3,440 | 3,265 | 3,270 | -30 | -0.9% | 100,800 |
| 2020/03/02 | 3,250 | 3,380 | 3,245 | 3,300 | +15 | +0.5% | 156,300 |
| 2020/02/28 | 3,285 | 3,425 | 3,265 | 3,285 | -110 | -3.2% | 302,100 |
| 2020/02/27 | 3,275 | 3,445 | 3,260 | 3,395 | +60 | +1.8% | 403,500 |
| 2020/02/26 | 3,400 | 3,415 | 3,275 | 3,335 | -130 | -3.8% | 520,400 |
| 2020/02/25 | 3,515 | 3,625 | 3,455 | 3,465 | -240 | -6.5% | 357,300 |
| 2020/02/21 | 3,670 | 3,795 | 3,660 | 3,705 | +30 | +0.8% | 382,200 |
| 2020/02/20 | 3,640 | 3,725 | 3,535 | 3,675 | +30 | +0.8% | 404,400 |
| 2020/02/19 | 3,520 | 3,670 | 3,495 | 3,645 | +100 | +2.8% | 360,000 |
| 2020/02/18 | 3,430 | 3,565 | 3,410 | 3,545 | +155 | +4.6% | 350,600 |
| 2020/02/17 | 3,360 | 3,415 | 3,270 | 3,390 | +260 | +8.3% | 467,100 |
| 2020/02/14 | 3,120 | 3,135 | 3,075 | 3,130 | -5 | -0.2% | 88,400 |
| 2020/02/13 | 3,090 | 3,140 | 3,090 | 3,135 | +20 | +0.6% | 68,100 |
| 2020/02/12 | 3,115 | 3,120 | 3,090 | 3,115 | +20 | +0.6% | 40,900 |
| 2020/02/10 | 3,130 | 3,130 | 3,095 | 3,095 | -55 | -1.7% | 50,100 |
| 2020/02/07 | 3,210 | 3,210 | 3,140 | 3,150 | -50 | -1.6% | 43,400 |
| 2020/02/06 | 3,185 | 3,220 | 3,170 | 3,200 | +50 | +1.6% | 58,000 |
| 2020/02/05 | 3,190 | 3,190 | 3,140 | 3,150 | +5 | +0.2% | 47,500 |
| 2020/02/04 | 3,125 | 3,155 | 3,120 | 3,145 | -20 | -0.6% | 55,600 |
| 2020/02/03 | 3,115 | 3,170 | 3,105 | 3,165 | -20 | -0.6% | 79,700 |
| 2020/01/31 | 3,180 | 3,215 | 3,175 | 3,185 | -15 | -0.5% | 65,600 |
| 2020/01/30 | 3,225 | 3,255 | 3,185 | 3,200 | -25 | -0.8% | 91,200 |
| 2020/01/29 | 3,190 | 3,235 | 3,170 | 3,225 | +70 | +2.2% | 59,800 |
| 2020/01/28 | 3,115 | 3,165 | 3,090 | 3,155 | -30 | -0.9% | 145,200 |
| 2020/01/27 | 3,200 | 3,215 | 3,180 | 3,185 | -75 | -2.3% | 50,600 |
| 2020/01/24 | 3,255 | 3,270 | 3,240 | 3,260 | ±0 | ±0% | 32,700 |
| 2020/01/23 | 3,235 | 3,270 | 3,210 | 3,260 | +25 | +0.8% | 48,900 |
| 2020/01/22 | 3,230 | 3,250 | 3,215 | 3,235 | -35 | -1.1% | 99,100 |
| 2020/01/21 | 3,290 | 3,305 | 3,265 | 3,270 | -30 | -0.9% | 25,100 |
| 2020/01/20 | 3,295 | 3,325 | 3,280 | 3,300 | +35 | +1.1% | 45,300 |
| 2020/01/17 | 3,305 | 3,305 | 3,255 | 3,265 | -15 | -0.5% | 40,900 |
| 2020/01/16 | 3,300 | 3,300 | 3,275 | 3,280 | -15 | -0.5% | 33,000 |
| 2020/01/15 | 3,325 | 3,325 | 3,260 | 3,295 | -15 | -0.5% | 91,900 |
| 2020/01/14 | 3,335 | 3,355 | 3,305 | 3,310 | -30 | -0.9% | 62,300 |
| 2020/01/10 | 3,355 | 3,365 | 3,340 | 3,340 | -25 | -0.7% | 23,400 |
| 2020/01/09 | 3,380 | 3,390 | 3,355 | 3,365 | +5 | +0.1% | 37,300 |
| 2020/01/08 | 3,395 | 3,405 | 3,320 | 3,360 | -80 | -2.3% | 66,900 |
| 2020/01/07 | 3,345 | 3,450 | 3,345 | 3,440 | +105 | +3.1% | 69,500 |
| 2020/01/06 | 3,380 | 3,380 | 3,335 | 3,335 | -105 | -3.1% | 89,900 |
| 2019/12/30 | 3,500 | 3,500 | 3,435 | 3,440 | -55 | -1.6% | 56,000 |
| 2019/12/27 | 3,465 | 3,500 | 3,445 | 3,495 | -35 | -1% | 207,900 |
| 2019/12/26 | 3,500 | 3,530 | 3,465 | 3,530 | +40 | +1.1% | 313,100 |
| 2019/12/25 | 3,550 | 3,550 | 3,470 | 3,490 | -60 | -1.7% | 156,900 |
| 2019/12/24 | 3,560 | 3,565 | 3,515 | 3,550 | -30 | -0.8% | 142,800 |
| 2019/12/23 | 3,580 | 3,635 | 3,550 | 3,580 | +45 | +1.3% | 248,500 |
| 2019/12/20 | 3,450 | 3,535 | 3,435 | 3,535 | +95 | +2.8% | 201,700 |
| 2019/12/19 | 3,475 | 3,475 | 3,415 | 3,440 | -30 | -0.9% | 80,600 |
| 2019/12/18 | 3,500 | 3,500 | 3,440 | 3,470 | -30 | -0.9% | 74,400 |
| 2019/12/17 | 3,530 | 3,545 | 3,460 | 3,500 | ±0 | ±0% | 72,300 |
1301～
1350
件表示中 / 3729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 | 462,500円 | +2.1% | +1.5% | 2.38% | 12.52倍 | 1.36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 |
| ディップ | 226,200円 | +6.4% | -10.2% | 4.20% | 14.79倍 | 3.30倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| 藤田観 | 1,109,000円 | +3.1% | -7.3% | 0.36% | 16.78倍 | 5.64倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| ＳＭＳ | 147,800円 | +10.8% | +13.3% | 1.93% | 17.51倍 | 2.61倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| カナモト | 318,000円 | +2.6% | +13.7% | 2.83% | 10.55倍 | 0.78倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
市場注目の銘柄
チャート関連のコラム
