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 |
|---|---|---|---|---|---|---|---|
| 2018/09/18 | 4,125 | 4,185 | 4,075 | 4,140 | +5 | +0.1% | 87,200 |
| 2018/09/14 | 4,135 | 4,170 | 4,110 | 4,135 | +15 | +0.4% | 49,100 |
| 2018/09/13 | 4,035 | 4,160 | 4,035 | 4,120 | +75 | +1.9% | 69,900 |
| 2018/09/12 | 4,110 | 4,120 | 4,000 | 4,045 | -65 | -1.6% | 61,200 |
| 2018/09/11 | 4,105 | 4,125 | 4,050 | 4,110 | +5 | +0.1% | 43,800 |
| 2018/09/10 | 4,095 | 4,140 | 4,090 | 4,105 | +10 | +0.2% | 34,800 |
| 2018/09/07 | 4,060 | 4,105 | 4,020 | 4,095 | -35 | -0.8% | 74,800 |
| 2018/09/06 | 4,180 | 4,210 | 4,100 | 4,130 | -115 | -2.7% | 108,800 |
| 2018/09/05 | 4,350 | 4,350 | 4,230 | 4,245 | -115 | -2.6% | 77,000 |
| 2018/09/04 | 4,310 | 4,385 | 4,310 | 4,360 | +25 | +0.6% | 77,400 |
| 2018/09/03 | 4,340 | 4,350 | 4,200 | 4,335 | ±0 | ±0% | 95,200 |
| 2018/08/31 | 4,290 | 4,365 | 4,250 | 4,335 | +35 | +0.8% | 85,700 |
| 2018/08/30 | 4,295 | 4,380 | 4,245 | 4,300 | ±0 | ±0% | 141,100 |
| 2018/08/29 | 4,285 | 4,320 | 4,190 | 4,300 | +15 | +0.4% | 115,100 |
| 2018/08/28 | 4,205 | 4,295 | 4,170 | 4,285 | +120 | +2.9% | 200,700 |
| 2018/08/27 | 4,040 | 4,190 | 3,980 | 4,165 | +135 | +3.3% | 210,700 |
| 2018/08/24 | 3,920 | 4,075 | 3,855 | 4,030 | +155 | +4% | 149,000 |
| 2018/08/23 | 3,720 | 3,895 | 3,720 | 3,875 | +145 | +3.9% | 105,900 |
| 2018/08/22 | 3,760 | 3,760 | 3,700 | 3,730 | -30 | -0.8% | 67,500 |
| 2018/08/21 | 3,780 | 3,785 | 3,725 | 3,760 | -30 | -0.8% | 61,700 |
| 2018/08/20 | 3,885 | 3,890 | 3,785 | 3,790 | -60 | -1.6% | 50,100 |
| 2018/08/17 | 3,880 | 3,880 | 3,825 | 3,850 | ±0 | ±0% | 47,100 |
| 2018/08/16 | 3,890 | 3,910 | 3,810 | 3,850 | -90 | -2.3% | 85,600 |
| 2018/08/15 | 3,990 | 4,005 | 3,905 | 3,940 | -45 | -1.1% | 56,100 |
| 2018/08/14 | 3,920 | 4,010 | 3,920 | 3,985 | +70 | +1.8% | 46,100 |
| 2018/08/13 | 4,030 | 4,050 | 3,915 | 3,915 | -115 | -2.9% | 82,800 |
| 2018/08/10 | 4,050 | 4,055 | 4,005 | 4,030 | +5 | +0.1% | 83,300 |
| 2018/08/09 | 4,060 | 4,070 | 4,005 | 4,025 | -30 | -0.7% | 93,300 |
| 2018/08/08 | 4,070 | 4,110 | 4,040 | 4,055 | -5 | -0.1% | 129,300 |
| 2018/08/07 | 4,090 | 4,130 | 4,030 | 4,060 | -35 | -0.9% | 138,500 |
| 2018/08/06 | 4,315 | 4,315 | 4,080 | 4,095 | -160 | -3.8% | 282,500 |
| 2018/08/03 | 4,460 | 4,460 | 4,240 | 4,255 | -200 | -4.5% | 202,800 |
| 2018/08/02 | 4,630 | 4,630 | 4,410 | 4,455 | -175 | -3.8% | 179,200 |
| 2018/08/01 | 4,690 | 4,690 | 4,270 | 4,630 | +100 | +2.2% | 367,400 |
| 2018/07/31 | 4,590 | 4,645 | 4,520 | 4,530 | -130 | -2.8% | 147,100 |
| 2018/07/30 | 4,580 | 4,665 | 4,580 | 4,660 | +45 | +1% | 127,400 |
| 2018/07/27 | 4,600 | 4,625 | 4,560 | 4,615 | +25 | +0.5% | 44,700 |
| 2018/07/26 | 4,570 | 4,620 | 4,530 | 4,590 | +20 | +0.4% | 68,500 |
| 2018/07/25 | 4,620 | 4,620 | 4,495 | 4,570 | -45 | -1% | 83,500 |
| 2018/07/24 | 4,570 | 4,625 | 4,560 | 4,615 | ±0 | ±0% | 76,500 |
| 2018/07/23 | 4,510 | 4,635 | 4,510 | 4,615 | +105 | +2.3% | 96,900 |
| 2018/07/20 | 4,625 | 4,655 | 4,465 | 4,510 | -140 | -3% | 105,000 |
| 2018/07/19 | 4,800 | 4,815 | 4,650 | 4,650 | -120 | -2.5% | 77,500 |
| 2018/07/18 | 4,660 | 4,785 | 4,650 | 4,770 | +100 | +2.1% | 90,500 |
| 2018/07/17 | 4,640 | 4,705 | 4,610 | 4,670 | +30 | +0.6% | 66,700 |
| 2018/07/13 | 4,575 | 4,675 | 4,535 | 4,640 | +120 | +2.7% | 98,300 |
| 2018/07/12 | 4,400 | 4,530 | 4,395 | 4,520 | +155 | +3.6% | 102,500 |
| 2018/07/11 | 4,395 | 4,410 | 4,330 | 4,365 | -75 | -1.7% | 77,000 |
| 2018/07/10 | 4,515 | 4,535 | 4,435 | 4,440 | -75 | -1.7% | 77,600 |
| 2018/07/09 | 4,490 | 4,520 | 4,430 | 4,515 | +30 | +0.7% | 68,200 |
1651～
1700
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
