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 |
|---|---|---|---|---|---|---|---|
| 2018/11/30 | 3,350 | 3,405 | 3,335 | 3,405 | +55 | +1.6% | 70,700 |
| 2018/11/29 | 3,365 | 3,385 | 3,325 | 3,350 | +15 | +0.4% | 91,100 |
| 2018/11/28 | 3,365 | 3,365 | 3,320 | 3,335 | -10 | -0.3% | 86,600 |
| 2018/11/27 | 3,330 | 3,360 | 3,315 | 3,345 | +70 | +2.1% | 61,600 |
| 2018/11/26 | 3,235 | 3,295 | 3,235 | 3,275 | +40 | +1.2% | 67,000 |
| 2018/11/22 | 3,210 | 3,250 | 3,170 | 3,235 | +25 | +0.8% | 80,700 |
| 2018/11/21 | 3,200 | 3,230 | 3,170 | 3,210 | -60 | -1.8% | 77,800 |
| 2018/11/20 | 3,295 | 3,295 | 3,260 | 3,270 | -55 | -1.7% | 55,800 |
| 2018/11/19 | 3,270 | 3,325 | 3,255 | 3,325 | +25 | +0.8% | 110,600 |
| 2018/11/16 | 3,370 | 3,380 | 3,290 | 3,300 | -85 | -2.5% | 98,600 |
| 2018/11/15 | 3,355 | 3,385 | 3,320 | 3,385 | +10 | +0.3% | 89,700 |
| 2018/11/14 | 3,405 | 3,445 | 3,370 | 3,375 | -65 | -1.9% | 88,300 |
| 2018/11/13 | 3,480 | 3,490 | 3,430 | 3,440 | -65 | -1.9% | 86,300 |
| 2018/11/12 | 3,490 | 3,545 | 3,490 | 3,505 | -15 | -0.4% | 47,500 |
| 2018/11/09 | 3,505 | 3,580 | 3,490 | 3,520 | +5 | +0.1% | 97,700 |
| 2018/11/08 | 3,550 | 3,565 | 3,485 | 3,515 | +20 | +0.6% | 103,000 |
| 2018/11/07 | 3,500 | 3,535 | 3,475 | 3,495 | -10 | -0.3% | 130,300 |
| 2018/11/06 | 3,500 | 3,540 | 3,485 | 3,505 | +40 | +1.2% | 67,100 |
| 2018/11/05 | 3,560 | 3,560 | 3,460 | 3,465 | -95 | -2.7% | 144,300 |
| 2018/11/02 | 3,670 | 3,685 | 3,555 | 3,560 | -90 | -2.5% | 212,800 |
| 2018/11/01 | 3,805 | 3,805 | 3,555 | 3,650 | -340 | -8.5% | 341,800 |
| 2018/10/31 | 3,870 | 4,020 | 3,870 | 3,990 | +200 | +5.3% | 110,500 |
| 2018/10/30 | 3,700 | 3,860 | 3,700 | 3,790 | +45 | +1.2% | 112,800 |
| 2018/10/29 | 3,720 | 3,840 | 3,720 | 3,745 | -45 | -1.2% | 69,400 |
| 2018/10/26 | 3,880 | 3,905 | 3,760 | 3,790 | -65 | -1.7% | 99,300 |
| 2018/10/25 | 3,900 | 3,930 | 3,845 | 3,855 | -180 | -4.5% | 82,500 |
| 2018/10/24 | 3,960 | 4,045 | 3,950 | 4,035 | +60 | +1.5% | 44,900 |
| 2018/10/23 | 4,030 | 4,055 | 3,975 | 3,975 | -90 | -2.2% | 38,300 |
| 2018/10/22 | 4,045 | 4,100 | 4,010 | 4,065 | -5 | -0.1% | 28,700 |
| 2018/10/19 | 4,070 | 4,080 | 4,040 | 4,070 | -45 | -1.1% | 24,900 |
| 2018/10/18 | 4,120 | 4,140 | 4,090 | 4,115 | +30 | +0.7% | 38,600 |
| 2018/10/17 | 4,000 | 4,085 | 4,000 | 4,085 | +110 | +2.8% | 39,900 |
| 2018/10/16 | 3,985 | 4,020 | 3,945 | 3,975 | -40 | -1% | 57,700 |
| 2018/10/15 | 4,050 | 4,060 | 3,980 | 4,015 | -45 | -1.1% | 57,100 |
| 2018/10/12 | 4,050 | 4,080 | 4,020 | 4,060 | -10 | -0.2% | 54,100 |
| 2018/10/11 | 4,095 | 4,120 | 4,030 | 4,070 | -185 | -4.3% | 100,600 |
| 2018/10/10 | 4,260 | 4,310 | 4,220 | 4,255 | +5 | +0.1% | 53,700 |
| 2018/10/09 | 4,260 | 4,275 | 4,175 | 4,250 | -40 | -0.9% | 68,700 |
| 2018/10/05 | 4,305 | 4,330 | 4,260 | 4,290 | -40 | -0.9% | 53,600 |
| 2018/10/04 | 4,435 | 4,435 | 4,280 | 4,330 | -40 | -0.9% | 78,800 |
| 2018/10/03 | 4,360 | 4,390 | 4,325 | 4,370 | -30 | -0.7% | 56,200 |
| 2018/10/02 | 4,505 | 4,505 | 4,385 | 4,400 | -75 | -1.7% | 100,700 |
| 2018/10/01 | 4,380 | 4,520 | 4,380 | 4,475 | +100 | +2.3% | 144,900 |
| 2018/09/28 | 4,300 | 4,395 | 4,300 | 4,375 | +75 | +1.7% | 76,200 |
| 2018/09/27 | 4,310 | 4,405 | 4,285 | 4,300 | +20 | +0.5% | 111,300 |
| 2018/09/26 | 4,330 | 4,400 | 4,275 | 4,280 | -50 | -1.2% | 180,400 |
| 2018/09/25 | 4,230 | 4,330 | 4,230 | 4,330 | +85 | +2% | 96,700 |
| 2018/09/21 | 4,200 | 4,305 | 4,185 | 4,245 | +70 | +1.7% | 94,100 |
| 2018/09/20 | 4,140 | 4,200 | 4,095 | 4,175 | +25 | +0.6% | 68,800 |
| 2018/09/19 | 4,185 | 4,185 | 4,100 | 4,150 | +10 | +0.2% | 96,600 |
1601～
1650
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
