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 |
|---|---|---|---|---|---|---|---|
| 2018/04/24 | 4,195 | 4,270 | 4,185 | 4,205 | +85 | +2.1% | 86,000 |
| 2018/04/23 | 4,170 | 4,305 | 4,095 | 4,120 | +95 | +2.4% | 304,400 |
| 2018/04/20 | 4,045 | 4,080 | 4,010 | 4,025 | -5 | -0.1% | 49,000 |
| 2018/04/19 | 4,100 | 4,100 | 4,010 | 4,030 | -50 | -1.2% | 61,900 |
| 2018/04/18 | 4,055 | 4,100 | 4,050 | 4,080 | +25 | +0.6% | 65,300 |
| 2018/04/17 | 4,095 | 4,095 | 3,995 | 4,055 | -35 | -0.9% | 67,700 |
| 2018/04/16 | 4,065 | 4,110 | 4,040 | 4,090 | +45 | +1.1% | 68,500 |
| 2018/04/13 | 3,985 | 4,070 | 3,965 | 4,045 | +130 | +3.3% | 101,600 |
| 2018/04/12 | 3,985 | 3,985 | 3,910 | 3,915 | -45 | -1.1% | 52,600 |
| 2018/04/11 | 4,020 | 4,020 | 3,925 | 3,960 | -25 | -0.6% | 58,200 |
| 2018/04/10 | 4,030 | 4,065 | 3,975 | 3,985 | -50 | -1.2% | 79,700 |
| 2018/04/09 | 4,105 | 4,120 | 4,010 | 4,035 | -50 | -1.2% | 68,200 |
| 2018/04/06 | 4,130 | 4,130 | 4,050 | 4,085 | -45 | -1.1% | 113,500 |
| 2018/04/05 | 4,190 | 4,190 | 4,060 | 4,130 | -25 | -0.6% | 110,800 |
| 2018/04/04 | 4,050 | 4,175 | 4,015 | 4,155 | +150 | +3.7% | 154,000 |
| 2018/04/03 | 3,920 | 4,035 | 3,915 | 4,005 | +15 | +0.4% | 86,500 |
| 2018/04/02 | 3,985 | 4,020 | 3,980 | 3,990 | +55 | +1.4% | 120,500 |
| 2018/03/30 | 3,970 | 4,005 | 3,920 | 3,935 | -30 | -0.8% | 140,200 |
| 2018/03/29 | 3,905 | 3,975 | 3,855 | 3,965 | +100 | +2.6% | 216,700 |
| 2018/03/28 | 3,765 | 3,870 | 3,765 | 3,865 | +75 | +2% | 204,800 |
| 2018/03/27 | 3,680 | 3,790 | 3,680 | 3,790 | +205 | +5.7% | 118,800 |
| 2018/03/26 | 3,550 | 3,595 | 3,525 | 3,585 | +15 | +0.4% | 81,500 |
| 2018/03/23 | 3,670 | 3,700 | 3,565 | 3,570 | -205 | -5.4% | 101,200 |
| 2018/03/22 | 3,800 | 3,850 | 3,765 | 3,775 | -10 | -0.3% | 77,400 |
| 2018/03/20 | 3,785 | 3,800 | 3,720 | 3,785 | ±0 | ±0% | 116,200 |
| 2018/03/19 | 3,720 | 3,810 | 3,685 | 3,785 | +70 | +1.9% | 146,700 |
| 2018/03/16 | 3,700 | 3,740 | 3,685 | 3,715 | ±0 | ±0% | 86,600 |
| 2018/03/15 | 3,685 | 3,745 | 3,675 | 3,715 | +5 | +0.1% | 97,000 |
| 2018/03/14 | 3,685 | 3,745 | 3,680 | 3,710 | +25 | +0.7% | 156,000 |
| 2018/03/13 | 3,630 | 3,710 | 3,620 | 3,685 | +10 | +0.3% | 193,800 |
| 2018/03/12 | 3,595 | 3,700 | 3,545 | 3,675 | +220 | +6.4% | 263,000 |
| 2018/03/09 | 3,465 | 3,505 | 3,415 | 3,455 | -10 | -0.3% | 169,500 |
| 2018/03/08 | 3,355 | 3,470 | 3,340 | 3,465 | +140 | +4.2% | 159,900 |
| 2018/03/07 | 3,385 | 3,425 | 3,320 | 3,325 | -70 | -2.1% | 178,600 |
| 2018/03/06 | 3,420 | 3,445 | 3,370 | 3,395 | ±0 | ±0% | 151,100 |
| 2018/03/05 | 3,415 | 3,455 | 3,365 | 3,395 | -45 | -1.3% | 130,500 |
| 2018/03/02 | 3,410 | 3,465 | 3,370 | 3,440 | -40 | -1.1% | 158,400 |
| 2018/03/01 | 3,530 | 3,550 | 3,435 | 3,480 | -110 | -3.1% | 219,700 |
| 2018/02/28 | 3,645 | 3,655 | 3,590 | 3,590 | -100 | -2.7% | 197,300 |
| 2018/02/27 | 3,750 | 3,760 | 3,675 | 3,690 | -55 | -1.5% | 140,100 |
| 2018/02/26 | 3,820 | 3,845 | 3,705 | 3,745 | -30 | -0.8% | 114,100 |
| 2018/02/23 | 3,820 | 3,885 | 3,765 | 3,775 | +5 | +0.1% | 144,400 |
| 2018/02/22 | 3,740 | 3,780 | 3,690 | 3,770 | +25 | +0.7% | 139,000 |
| 2018/02/21 | 3,710 | 3,800 | 3,705 | 3,745 | ±0 | ±0% | 183,400 |
| 2018/02/20 | 3,745 | 3,825 | 3,705 | 3,745 | +30 | +0.8% | 131,100 |
| 2018/02/19 | 3,750 | 3,800 | 3,705 | 3,715 | +15 | +0.4% | 171,800 |
| 2018/02/16 | 3,685 | 3,815 | 3,670 | 3,700 | +10 | +0.3% | 216,800 |
| 2018/02/15 | 3,520 | 3,755 | 3,520 | 3,690 | -110 | -2.9% | 329,900 |
| 2018/02/14 | 3,815 | 3,915 | 3,750 | 3,800 | -15 | -0.4% | 132,900 |
| 2018/02/13 | 3,970 | 4,000 | 3,815 | 3,815 | -105 | -2.7% | 130,800 |
1751～
1800
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
