東京テアトルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/07/02 | 1,085 | 1,089 | 1,082 | 1,085 | -4 | -0.4% | 2,200 |
2025/07/01 | 1,083 | 1,090 | 1,082 | 1,089 | +2 | +0.2% | 3,800 |
2025/06/30 | 1,088 | 1,089 | 1,080 | 1,087 | +4 | +0.4% | 5,600 |
2025/06/27 | 1,083 | 1,090 | 1,082 | 1,083 | +4 | +0.4% | 7,900 |
2025/06/26 | 1,077 | 1,083 | 1,077 | 1,079 | +2 | +0.2% | 4,400 |
2025/06/25 | 1,085 | 1,085 | 1,077 | 1,077 | -8 | -0.7% | 6,400 |
2025/06/24 | 1,085 | 1,085 | 1,076 | 1,085 | ±0 | ±0% | 5,000 |
2025/06/23 | 1,087 | 1,087 | 1,080 | 1,085 | -5 | -0.5% | 7,600 |
2025/06/20 | 1,079 | 1,100 | 1,074 | 1,090 | +11 | +1% | 43,100 |
2025/06/19 | 1,077 | 1,088 | 1,076 | 1,079 | +2 | +0.2% | 9,800 |
2025/06/18 | 1,086 | 1,086 | 1,075 | 1,077 | +2 | +0.2% | 11,600 |
2025/06/17 | 1,077 | 1,083 | 1,074 | 1,075 | -1 | -0.1% | 7,800 |
2025/06/16 | 1,076 | 1,079 | 1,075 | 1,076 | +1 | +0.1% | 4,800 |
2025/06/13 | 1,079 | 1,080 | 1,075 | 1,075 | -4 | -0.4% | 4,300 |
2025/06/12 | 1,080 | 1,083 | 1,077 | 1,079 | -1 | -0.1% | 3,800 |
2025/06/11 | 1,085 | 1,085 | 1,080 | 1,080 | -1 | -0.1% | 1,200 |
2025/06/10 | 1,086 | 1,086 | 1,080 | 1,081 | -2 | -0.2% | 3,400 |
2025/06/09 | 1,089 | 1,089 | 1,083 | 1,083 | -4 | -0.4% | 2,400 |
2025/06/06 | 1,075 | 1,093 | 1,075 | 1,087 | +9 | +0.8% | 9,100 |
2025/06/05 | 1,074 | 1,079 | 1,074 | 1,078 | +4 | +0.4% | 2,200 |
2025/06/04 | 1,076 | 1,077 | 1,074 | 1,074 | -2 | -0.2% | 3,200 |
2025/06/03 | 1,076 | 1,078 | 1,076 | 1,076 | -3 | -0.3% | 2,400 |
2025/06/02 | 1,076 | 1,079 | 1,075 | 1,079 | ±0 | ±0% | 1,500 |
2025/05/30 | 1,075 | 1,080 | 1,074 | 1,079 | +4 | +0.4% | 2,800 |
2025/05/29 | 1,076 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 1,900 |
2025/05/28 | 1,076 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 4,000 |
2025/05/27 | 1,076 | 1,077 | 1,075 | 1,075 | ±0 | ±0% | 4,000 |
2025/05/26 | 1,080 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 3,600 |
2025/05/23 | 1,082 | 1,083 | 1,075 | 1,075 | -1 | -0.1% | 2,100 |
2025/05/22 | 1,080 | 1,080 | 1,076 | 1,076 | -2 | -0.2% | 4,400 |
2025/05/21 | 1,085 | 1,085 | 1,078 | 1,078 | -2 | -0.2% | 3,200 |
2025/05/20 | 1,085 | 1,086 | 1,080 | 1,080 | -6 | -0.6% | 2,800 |
2025/05/19 | 1,083 | 1,086 | 1,079 | 1,086 | +6 | +0.6% | 8,800 |
2025/05/16 | 1,090 | 1,093 | 1,080 | 1,080 | -5 | -0.5% | 14,800 |
2025/05/15 | 1,094 | 1,096 | 1,085 | 1,085 | -9 | -0.8% | 30,700 |
2025/05/14 | 1,098 | 1,098 | 1,092 | 1,094 | -4 | -0.4% | 8,700 |
2025/05/13 | 1,095 | 1,098 | 1,092 | 1,098 | +1 | +0.1% | 7,200 |
2025/05/12 | 1,092 | 1,097 | 1,092 | 1,097 | +5 | +0.5% | 8,600 |
2025/05/09 | 1,089 | 1,096 | 1,088 | 1,092 | +3 | +0.3% | 6,600 |
2025/05/08 | 1,091 | 1,094 | 1,087 | 1,089 | -2 | -0.2% | 7,500 |
2025/05/07 | 1,093 | 1,096 | 1,090 | 1,091 | ±0 | ±0% | 8,100 |
2025/05/02 | 1,092 | 1,093 | 1,090 | 1,091 | -3 | -0.3% | 2,100 |
2025/05/01 | 1,092 | 1,094 | 1,091 | 1,094 | +2 | +0.2% | 2,800 |
2025/04/30 | 1,096 | 1,096 | 1,092 | 1,092 | -4 | -0.4% | 4,000 |
2025/04/28 | 1,091 | 1,096 | 1,091 | 1,096 | +1 | +0.1% | 6,700 |
2025/04/25 | 1,097 | 1,097 | 1,092 | 1,095 | -2 | -0.2% | 4,700 |
2025/04/24 | 1,097 | 1,097 | 1,094 | 1,097 | +1 | +0.1% | 4,400 |
2025/04/23 | 1,096 | 1,097 | 1,091 | 1,096 | ±0 | ±0% | 4,700 |
2025/04/22 | 1,094 | 1,096 | 1,088 | 1,096 | +1 | +0.1% | 3,700 |
2025/04/21 | 1,094 | 1,095 | 1,090 | 1,095 | +4 | +0.4% | 5,100 |
1~
50
件表示中 / 3733件
類似銘柄と比較する
現在ご覧いただいている「テアトル」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 |
---|---|---|---|---|---|---|---|---|
テアトル | 109,200円 | -1.0% | -81.5% | 0.92% | 12.55倍 | 0.48倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
ジャパニアス | 222,400円 | +7.5% | +10.6% | 4.45% | 11.02倍 | 2.95倍 |
|
IT人材派遣でSIや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
GMOメディア | 468,500円 | +6.0% | +18.6% | 5.14% | 12.73倍 | 3.01倍 |
|
GMO傘下、広告メディア運営。ECメディアが利益柱。プログラミング教育関連なども展開 |
プラネット | 128,300円 | +2.1% | -26.2% | 3.39% | 24.30倍 | 1.57倍 |
|
メーカー・卸間の電子データ通信・交換(EDI)仲介。日用雑貨業界8社とインテックが設立 |
ブリーチ | 32,100円 | +16.6% | - | 0.00% | 26.16倍 | 0.88倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
市場注目の銘柄
チャート関連のコラム