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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 4,370 | 4,440 | 4,340 | 4,440 | +65 | +1.5% | 275,000 |
| 2017/12/18 | 4,375 | 4,430 | 4,290 | 4,375 | +205 | +4.9% | 473,100 |
| 2017/12/15 | 3,915 | 4,190 | 3,910 | 4,170 | +250 | +6.4% | 425,500 |
| 2017/12/14 | 3,850 | 3,920 | 3,850 | 3,920 | +95 | +2.5% | 174,200 |
| 2017/12/13 | 3,870 | 3,875 | 3,825 | 3,825 | -25 | -0.6% | 74,200 |
| 2017/12/12 | 3,855 | 3,860 | 3,830 | 3,850 | -5 | -0.1% | 61,400 |
| 2017/12/11 | 3,900 | 3,920 | 3,835 | 3,855 | -40 | -1% | 96,900 |
| 2017/12/08 | 3,860 | 3,895 | 3,845 | 3,895 | +30 | +0.8% | 84,200 |
| 2017/12/07 | 3,780 | 3,865 | 3,780 | 3,865 | +115 | +3.1% | 89,500 |
| 2017/12/06 | 3,815 | 3,840 | 3,750 | 3,750 | -75 | -2% | 77,900 |
| 2017/12/05 | 3,805 | 3,840 | 3,805 | 3,825 | +20 | +0.5% | 57,700 |
| 2017/12/04 | 3,890 | 3,930 | 3,800 | 3,805 | -65 | -1.7% | 123,100 |
| 2017/12/01 | 3,880 | 3,895 | 3,850 | 3,870 | -10 | -0.3% | 50,200 |
| 2017/11/30 | 3,860 | 3,885 | 3,825 | 3,880 | -15 | -0.4% | 83,000 |
| 2017/11/29 | 3,830 | 3,915 | 3,825 | 3,895 | +120 | +3.2% | 114,200 |
| 2017/11/28 | 3,795 | 3,795 | 3,750 | 3,775 | -20 | -0.5% | 77,100 |
| 2017/11/27 | 3,830 | 3,840 | 3,790 | 3,795 | -30 | -0.8% | 58,500 |
| 2017/11/24 | 3,845 | 3,855 | 3,805 | 3,825 | -55 | -1.4% | 88,900 |
| 2017/11/22 | 3,880 | 3,905 | 3,840 | 3,880 | +35 | +0.9% | 113,900 |
| 2017/11/21 | 3,865 | 3,865 | 3,810 | 3,845 | +25 | +0.7% | 76,500 |
| 2017/11/20 | 3,865 | 3,905 | 3,820 | 3,820 | -85 | -2.2% | 65,400 |
| 2017/11/17 | 3,900 | 3,930 | 3,860 | 3,905 | +55 | +1.4% | 110,200 |
| 2017/11/16 | 3,780 | 3,875 | 3,760 | 3,850 | +60 | +1.6% | 102,100 |
| 2017/11/15 | 3,895 | 3,905 | 3,785 | 3,790 | -105 | -2.7% | 155,300 |
| 2017/11/14 | 3,845 | 3,905 | 3,830 | 3,895 | +50 | +1.3% | 164,900 |
| 2017/11/13 | 3,890 | 3,930 | 3,840 | 3,845 | -30 | -0.8% | 81,900 |
| 2017/11/10 | 3,835 | 3,890 | 3,810 | 3,875 | -45 | -1.1% | 158,500 |
| 2017/11/09 | 4,005 | 4,035 | 3,860 | 3,920 | -95 | -2.4% | 222,000 |
| 2017/11/08 | 4,005 | 4,050 | 3,975 | 4,015 | +35 | +0.9% | 189,200 |
| 2017/11/07 | 4,000 | 4,030 | 3,925 | 3,980 | -80 | -2% | 210,800 |
| 2017/11/06 | 3,990 | 4,090 | 3,955 | 4,060 | +200 | +5.2% | 465,100 |
| 2017/11/02 | 3,755 | 3,950 | 3,755 | 3,860 | +110 | +2.9% | 429,200 |
| 2017/11/01 | 3,495 | 3,765 | 3,490 | 3,750 | +305 | +8.9% | 740,600 |
| 2017/10/31 | 3,405 | 3,445 | 3,390 | 3,445 | +30 | +0.9% | 122,000 |
| 2017/10/30 | 3,430 | 3,430 | 3,385 | 3,415 | -15 | -0.4% | 95,300 |
| 2017/10/27 | 3,465 | 3,465 | 3,420 | 3,430 | -5 | -0.1% | 67,000 |
| 2017/10/26 | 3,425 | 3,475 | 3,425 | 3,435 | +15 | +0.4% | 94,400 |
| 2017/10/25 | 3,465 | 3,475 | 3,415 | 3,420 | -50 | -1.4% | 101,000 |
| 2017/10/24 | 3,405 | 3,475 | 3,375 | 3,470 | +75 | +2.2% | 107,600 |
| 2017/10/23 | 3,370 | 3,405 | 3,335 | 3,395 | +30 | +0.9% | 106,000 |
| 2017/10/20 | 3,355 | 3,375 | 3,345 | 3,365 | -10 | -0.3% | 60,000 |
| 2017/10/19 | 3,435 | 3,435 | 3,350 | 3,375 | -50 | -1.5% | 89,900 |
| 2017/10/18 | 3,455 | 3,455 | 3,405 | 3,425 | -15 | -0.4% | 70,400 |
| 2017/10/17 | 3,510 | 3,510 | 3,435 | 3,440 | -20 | -0.6% | 67,900 |
| 2017/10/16 | 3,500 | 3,525 | 3,455 | 3,460 | -25 | -0.7% | 66,600 |
| 2017/10/13 | 3,475 | 3,500 | 3,455 | 3,485 | -5 | -0.1% | 62,800 |
| 2017/10/12 | 3,455 | 3,505 | 3,455 | 3,490 | +10 | +0.3% | 85,300 |
| 2017/10/11 | 3,530 | 3,555 | 3,435 | 3,480 | -80 | -2.2% | 175,700 |
| 2017/10/10 | 3,540 | 3,565 | 3,525 | 3,560 | +45 | +1.3% | 85,700 |
| 2017/10/06 | 3,510 | 3,570 | 3,505 | 3,515 | -25 | -0.7% | 65,500 |
1801～
1850
件表示中 / 3695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 | 426,000円 | +2.1% | +1.5% | 2.58% | 11.53倍 | 1.25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 | 214,000円 | +6.4% | -10.2% | 4.44% | 14.00倍 | 3.12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 |
| カナモト | 319,000円 | +1.9% | +0.5% | 2.51% | 11.95倍 | 0.79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 |
| ＳＭＳ | 139,900円 | +10.8% | +13.3% | 2.04% | 16.91倍 | 2.52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 |
| ＫｅｅＰｅｒ技 | 428,500円 | +19.1% | +14.4% | 1.24% | 24.36倍 | 7.38倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
市場注目の銘柄
チャート関連のコラム
