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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,069 | 1,069 | 1,046 | 1,051 | -19 | -1.8% | 34,500 |
| 2025/04/03 | 1,069 | 1,074 | 1,060 | 1,070 | -2 | -0.2% | 14,500 |
| 2025/04/02 | 1,080 | 1,080 | 1,072 | 1,072 | -3 | -0.3% | 6,400 |
| 2025/04/01 | 1,074 | 1,078 | 1,073 | 1,075 | +1 | +0.1% | 9,100 |
| 2025/03/31 | 1,080 | 1,086 | 1,074 | 1,074 | -1 | -0.1% | 11,200 |
| 2025/03/28 | 1,061 | 1,090 | 1,061 | 1,075 | -50 | -4.4% | 39,400 |
| 2025/03/27 | 1,130 | 1,130 | 1,105 | 1,125 | -4 | -0.4% | 37,200 |
| 2025/03/26 | 1,130 | 1,131 | 1,128 | 1,129 | ±0 | ±0% | 10,900 |
| 2025/03/25 | 1,130 | 1,131 | 1,126 | 1,129 | ±0 | ±0% | 13,700 |
| 2025/03/24 | 1,129 | 1,129 | 1,127 | 1,129 | ±0 | ±0% | 9,600 |
| 2025/03/21 | 1,125 | 1,130 | 1,125 | 1,129 | +4 | +0.4% | 13,400 |
| 2025/03/19 | 1,126 | 1,128 | 1,124 | 1,125 | -1 | -0.1% | 20,000 |
| 2025/03/18 | 1,122 | 1,126 | 1,122 | 1,126 | +6 | +0.5% | 12,100 |
| 2025/03/17 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 13,500 |
| 2025/03/14 | 1,121 | 1,125 | 1,121 | 1,125 | +4 | +0.4% | 10,400 |
| 2025/03/13 | 1,120 | 1,123 | 1,119 | 1,121 | +3 | +0.3% | 7,600 |
| 2025/03/12 | 1,120 | 1,122 | 1,118 | 1,118 | -2 | -0.2% | 8,200 |
| 2025/03/11 | 1,125 | 1,125 | 1,113 | 1,120 | -5 | -0.4% | 18,400 |
| 2025/03/10 | 1,117 | 1,125 | 1,116 | 1,125 | +10 | +0.9% | 14,500 |
| 2025/03/07 | 1,112 | 1,115 | 1,111 | 1,115 | +3 | +0.3% | 5,500 |
| 2025/03/06 | 1,109 | 1,115 | 1,109 | 1,112 | +3 | +0.3% | 10,500 |
| 2025/03/05 | 1,108 | 1,109 | 1,106 | 1,109 | +7 | +0.6% | 5,000 |
| 2025/03/04 | 1,104 | 1,108 | 1,102 | 1,102 | -2 | -0.2% | 6,400 |
| 2025/03/03 | 1,108 | 1,108 | 1,100 | 1,104 | +1 | +0.1% | 9,300 |
| 2025/02/28 | 1,105 | 1,107 | 1,097 | 1,103 | +1 | +0.1% | 12,400 |
| 2025/02/27 | 1,101 | 1,109 | 1,101 | 1,102 | +2 | +0.2% | 13,100 |
| 2025/02/26 | 1,100 | 1,101 | 1,097 | 1,100 | ±0 | ±0% | 9,600 |
| 2025/02/25 | 1,096 | 1,103 | 1,096 | 1,100 | +1 | +0.1% | 7,200 |
| 2025/02/21 | 1,099 | 1,100 | 1,092 | 1,099 | +2 | +0.2% | 7,900 |
| 2025/02/20 | 1,100 | 1,100 | 1,093 | 1,097 | -1 | -0.1% | 6,500 |
| 2025/02/19 | 1,101 | 1,101 | 1,098 | 1,098 | -3 | -0.3% | 5,700 |
| 2025/02/18 | 1,100 | 1,101 | 1,092 | 1,101 | +1 | +0.1% | 7,400 |
| 2025/02/17 | 1,100 | 1,104 | 1,095 | 1,100 | +2 | +0.2% | 8,400 |
| 2025/02/14 | 1,099 | 1,099 | 1,090 | 1,098 | +3 | +0.3% | 9,400 |
| 2025/02/13 | 1,100 | 1,101 | 1,090 | 1,095 | +5 | +0.5% | 12,200 |
| 2025/02/12 | 1,105 | 1,110 | 1,090 | 1,090 | -14 | -1.3% | 22,200 |
| 2025/02/10 | 1,094 | 1,104 | 1,093 | 1,104 | +10 | +0.9% | 18,500 |
| 2025/02/07 | 1,092 | 1,094 | 1,088 | 1,094 | +4 | +0.4% | 11,600 |
| 2025/02/06 | 1,087 | 1,090 | 1,084 | 1,090 | +3 | +0.3% | 12,100 |
| 2025/02/05 | 1,085 | 1,087 | 1,083 | 1,087 | +6 | +0.6% | 13,100 |
| 2025/02/04 | 1,082 | 1,084 | 1,080 | 1,081 | -3 | -0.3% | 5,900 |
| 2025/02/03 | 1,082 | 1,084 | 1,077 | 1,084 | +2 | +0.2% | 12,300 |
| 2025/01/31 | 1,076 | 1,082 | 1,071 | 1,082 | +22 | +2.1% | 31,000 |
| 2025/01/30 | 1,086 | 1,087 | 1,060 | 1,060 | -30 | -2.8% | 167,400 |
| 2025/01/29 | 1,094 | 1,094 | 1,088 | 1,090 | -4 | -0.4% | 13,100 |
| 2025/01/28 | 1,091 | 1,094 | 1,090 | 1,094 | +3 | +0.3% | 13,300 |
| 2025/01/27 | 1,085 | 1,093 | 1,082 | 1,091 | +6 | +0.6% | 19,100 |
| 2025/01/24 | 1,083 | 1,085 | 1,080 | 1,085 | +4 | +0.4% | 11,100 |
| 2025/01/23 | 1,081 | 1,085 | 1,078 | 1,081 | ±0 | ±0% | 12,700 |
| 2025/01/22 | 1,077 | 1,081 | 1,077 | 1,081 | +4 | +0.4% | 8,200 |
1～
50
件表示中 / 3673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 | 103,000円 | +5.3% | -83.0% | 0.97% | 3.22倍 | 0.47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 |
| 伊豆ＳＲ | 43,100円 | +18.3% | +20.5% | 3.48% | 10.70倍 | 1.55倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ＣＬＨＤ | 69,500円 | +4.5% | +221.4% | 2.30% | 13.53倍 | 1.04倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| 京都ホテル | 64,500円 | +1.8% | -25.7% | 0.47% | 12.76倍 | 3.69倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| プラネット | 121,000円 | +2.1% | -26.2% | 3.60% | 22.92倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
