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 |
|---|---|---|---|---|---|---|---|
| 2018/07/06 | 4,495 | 4,535 | 4,420 | 4,485 | -45 | -1% | 89,900 |
| 2018/07/05 | 4,620 | 4,650 | 4,480 | 4,530 | -115 | -2.5% | 91,100 |
| 2018/07/04 | 4,575 | 4,685 | 4,555 | 4,645 | +25 | +0.5% | 69,500 |
| 2018/07/03 | 4,640 | 4,705 | 4,570 | 4,620 | -5 | -0.1% | 71,300 |
| 2018/07/02 | 4,810 | 4,835 | 4,625 | 4,625 | -165 | -3.4% | 83,200 |
| 2018/06/29 | 4,820 | 4,825 | 4,720 | 4,790 | +25 | +0.5% | 66,200 |
| 2018/06/28 | 4,770 | 4,780 | 4,700 | 4,765 | -15 | -0.3% | 58,500 |
| 2018/06/27 | 4,700 | 4,805 | 4,700 | 4,780 | +55 | +1.2% | 44,600 |
| 2018/06/26 | 4,640 | 4,745 | 4,625 | 4,725 | +30 | +0.6% | 69,500 |
| 2018/06/25 | 4,845 | 4,850 | 4,695 | 4,695 | -150 | -3.1% | 78,400 |
| 2018/06/22 | 4,845 | 4,910 | 4,835 | 4,845 | -70 | -1.4% | 88,400 |
| 2018/06/21 | 4,860 | 4,930 | 4,860 | 4,915 | -5 | -0.1% | 71,100 |
| 2018/06/20 | 4,775 | 4,920 | 4,765 | 4,920 | +145 | +3% | 147,700 |
| 2018/06/19 | 4,865 | 4,865 | 4,710 | 4,775 | -115 | -2.4% | 128,900 |
| 2018/06/18 | 4,760 | 4,900 | 4,755 | 4,890 | +155 | +3.3% | 135,400 |
| 2018/06/15 | 4,765 | 4,775 | 4,715 | 4,735 | -40 | -0.8% | 57,700 |
| 2018/06/14 | 4,800 | 4,815 | 4,765 | 4,775 | -35 | -0.7% | 64,200 |
| 2018/06/13 | 4,845 | 4,850 | 4,750 | 4,810 | +35 | +0.7% | 70,800 |
| 2018/06/12 | 4,870 | 4,870 | 4,770 | 4,775 | -60 | -1.2% | 91,700 |
| 2018/06/11 | 4,820 | 4,850 | 4,780 | 4,835 | +30 | +0.6% | 69,300 |
| 2018/06/08 | 4,765 | 4,820 | 4,765 | 4,805 | +15 | +0.3% | 79,800 |
| 2018/06/07 | 4,780 | 4,825 | 4,765 | 4,790 | +15 | +0.3% | 73,400 |
| 2018/06/06 | 4,780 | 4,850 | 4,750 | 4,775 | -5 | -0.1% | 90,600 |
| 2018/06/05 | 4,740 | 4,820 | 4,710 | 4,780 | +35 | +0.7% | 87,500 |
| 2018/06/04 | 4,795 | 4,795 | 4,715 | 4,745 | +10 | +0.2% | 72,100 |
| 2018/06/01 | 4,735 | 4,770 | 4,705 | 4,735 | -10 | -0.2% | 57,300 |
| 2018/05/31 | 4,800 | 4,810 | 4,700 | 4,745 | -25 | -0.5% | 100,500 |
| 2018/05/30 | 4,700 | 4,820 | 4,695 | 4,770 | +35 | +0.7% | 155,700 |
| 2018/05/29 | 4,660 | 4,765 | 4,645 | 4,735 | +65 | +1.4% | 95,500 |
| 2018/05/28 | 4,670 | 4,710 | 4,625 | 4,670 | -10 | -0.2% | 74,400 |
| 2018/05/25 | 4,625 | 4,735 | 4,620 | 4,680 | +25 | +0.5% | 100,700 |
| 2018/05/24 | 4,640 | 4,705 | 4,635 | 4,655 | +15 | +0.3% | 69,200 |
| 2018/05/23 | 4,645 | 4,690 | 4,630 | 4,640 | -10 | -0.2% | 55,900 |
| 2018/05/22 | 4,670 | 4,680 | 4,640 | 4,650 | -40 | -0.9% | 48,500 |
| 2018/05/21 | 4,650 | 4,745 | 4,635 | 4,690 | +50 | +1.1% | 79,900 |
| 2018/05/18 | 4,685 | 4,710 | 4,635 | 4,640 | -55 | -1.2% | 90,100 |
| 2018/05/17 | 4,690 | 4,745 | 4,670 | 4,695 | +20 | +0.4% | 185,900 |
| 2018/05/16 | 4,685 | 4,775 | 4,665 | 4,675 | -15 | -0.3% | 266,600 |
| 2018/05/15 | 4,810 | 4,915 | 4,680 | 4,690 | +65 | +1.4% | 478,600 |
| 2018/05/14 | 4,695 | 4,750 | 4,615 | 4,625 | -105 | -2.2% | 188,100 |
| 2018/05/11 | 4,715 | 4,780 | 4,650 | 4,730 | +5 | +0.1% | 314,400 |
| 2018/05/10 | 4,625 | 4,870 | 4,610 | 4,725 | +290 | +6.5% | 603,000 |
| 2018/05/09 | 4,460 | 4,565 | 4,420 | 4,435 | -65 | -1.4% | 309,900 |
| 2018/05/08 | 4,420 | 4,525 | 4,420 | 4,500 | +35 | +0.8% | 143,800 |
| 2018/05/07 | 4,535 | 4,575 | 4,460 | 4,465 | -5 | -0.1% | 144,500 |
| 2018/05/02 | 4,680 | 4,700 | 4,470 | 4,470 | -165 | -3.6% | 260,000 |
| 2018/05/01 | 4,300 | 4,640 | 4,295 | 4,635 | +425 | +10.1% | 341,600 |
| 2018/04/27 | 4,200 | 4,215 | 4,150 | 4,210 | +35 | +0.8% | 98,600 |
| 2018/04/26 | 4,230 | 4,240 | 4,150 | 4,175 | -70 | -1.6% | 71,700 |
| 2018/04/25 | 4,180 | 4,270 | 4,165 | 4,245 | +40 | +1% | 76,900 |
1701～
1750
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
