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 |
|---|---|---|---|---|---|---|---|
| 2018/02/09 | 3,870 | 3,945 | 3,845 | 3,920 | -160 | -3.9% | 190,500 |
| 2018/02/08 | 4,020 | 4,130 | 4,020 | 4,080 | +60 | +1.5% | 78,900 |
| 2018/02/07 | 4,200 | 4,215 | 4,015 | 4,020 | -65 | -1.6% | 120,800 |
| 2018/02/06 | 4,180 | 4,215 | 4,005 | 4,085 | -245 | -5.7% | 148,600 |
| 2018/02/05 | 4,325 | 4,365 | 4,260 | 4,330 | -90 | -2% | 104,600 |
| 2018/02/02 | 4,430 | 4,435 | 4,385 | 4,420 | -25 | -0.6% | 46,200 |
| 2018/02/01 | 4,410 | 4,450 | 4,375 | 4,445 | +20 | +0.5% | 58,800 |
| 2018/01/31 | 4,345 | 4,455 | 4,345 | 4,425 | +45 | +1% | 83,500 |
| 2018/01/30 | 4,410 | 4,440 | 4,365 | 4,380 | -20 | -0.5% | 81,800 |
| 2018/01/29 | 4,485 | 4,505 | 4,400 | 4,400 | -100 | -2.2% | 65,100 |
| 2018/01/26 | 4,520 | 4,550 | 4,495 | 4,500 | -25 | -0.6% | 43,300 |
| 2018/01/25 | 4,540 | 4,575 | 4,515 | 4,525 | -15 | -0.3% | 69,100 |
| 2018/01/24 | 4,545 | 4,620 | 4,515 | 4,540 | -35 | -0.8% | 75,500 |
| 2018/01/23 | 4,535 | 4,635 | 4,505 | 4,575 | +75 | +1.7% | 147,000 |
| 2018/01/22 | 4,450 | 4,515 | 4,425 | 4,500 | +50 | +1.1% | 105,600 |
| 2018/01/19 | 4,330 | 4,460 | 4,325 | 4,450 | +115 | +2.7% | 113,800 |
| 2018/01/18 | 4,435 | 4,435 | 4,335 | 4,335 | -70 | -1.6% | 97,000 |
| 2018/01/17 | 4,410 | 4,440 | 4,375 | 4,405 | -15 | -0.3% | 72,800 |
| 2018/01/16 | 4,500 | 4,505 | 4,415 | 4,420 | -110 | -2.4% | 90,900 |
| 2018/01/15 | 4,455 | 4,540 | 4,365 | 4,530 | +85 | +1.9% | 137,200 |
| 2018/01/12 | 4,405 | 4,465 | 4,365 | 4,445 | +40 | +0.9% | 134,400 |
| 2018/01/11 | 4,275 | 4,410 | 4,255 | 4,405 | +125 | +2.9% | 148,700 |
| 2018/01/10 | 4,300 | 4,315 | 4,250 | 4,280 | -15 | -0.3% | 80,800 |
| 2018/01/09 | 4,310 | 4,315 | 4,275 | 4,295 | ±0 | ±0% | 71,500 |
| 2018/01/05 | 4,330 | 4,345 | 4,270 | 4,295 | -40 | -0.9% | 86,800 |
| 2018/01/04 | 4,290 | 4,335 | 4,235 | 4,335 | +70 | +1.6% | 152,900 |
| 2017/12/29 | 4,315 | 4,325 | 4,260 | 4,265 | -45 | -1% | 79,100 |
| 2017/12/28 | 4,330 | 4,400 | 4,295 | 4,310 | -5 | -0.1% | 147,200 |
| 2017/12/27 | 4,205 | 4,315 | 4,180 | 4,315 | +110 | +2.6% | 261,600 |
| 2017/12/26 | 4,285 | 4,285 | 4,165 | 4,205 | -75 | -1.8% | 336,700 |
| 2017/12/25 | 4,375 | 4,375 | 4,260 | 4,280 | -25 | -0.6% | 186,100 |
| 2017/12/22 | 4,245 | 4,350 | 4,210 | 4,305 | +60 | +1.4% | 160,400 |
| 2017/12/21 | 4,305 | 4,305 | 4,210 | 4,245 | -75 | -1.7% | 181,000 |
| 2017/12/20 | 4,450 | 4,450 | 4,315 | 4,320 | -120 | -2.7% | 251,700 |
| 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 |
1801～
1850
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 | 464,500円 | +2.1% | +1.5% | 2.37% | 12.57倍 | 1.37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 | 228,400円 | +6.4% | -10.2% | 4.16% | 14.93倍 | 3.33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 | 1,145,000円 | +3.1% | -7.3% | 0.35% | 17.32倍 | 5.82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 | 146,500円 | +10.8% | +13.3% | 1.95% | 17.36倍 | 2.59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
