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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,308 | 1,359 | 1,308 | 1,348 | +40 | +3.1% | 50,500 |
| 2025/08/20 | 1,291 | 1,314 | 1,291 | 1,308 | +17 | +1.3% | 32,000 |
| 2025/08/19 | 1,289 | 1,295 | 1,287 | 1,291 | +1 | +0.1% | 12,800 |
| 2025/08/18 | 1,291 | 1,295 | 1,286 | 1,290 | -1 | -0.1% | 17,000 |
| 2025/08/15 | 1,297 | 1,298 | 1,288 | 1,291 | -6 | -0.5% | 18,000 |
| 2025/08/14 | 1,295 | 1,307 | 1,290 | 1,297 | +2 | +0.2% | 43,000 |
| 2025/08/13 | 1,295 | 1,298 | 1,242 | 1,295 | +1 | +0.1% | 109,600 |
| 2025/08/12 | 1,257 | 1,294 | 1,251 | 1,294 | +37 | +2.9% | 65,500 |
| 2025/08/08 | 1,241 | 1,266 | 1,232 | 1,257 | +2 | +0.2% | 39,000 |
| 2025/08/07 | 1,240 | 1,260 | 1,235 | 1,255 | +14 | +1.1% | 24,900 |
| 2025/08/06 | 1,235 | 1,243 | 1,230 | 1,241 | ±0 | ±0% | 12,100 |
| 2025/08/05 | 1,229 | 1,241 | 1,220 | 1,241 | +10 | +0.8% | 20,100 |
| 2025/08/04 | 1,201 | 1,232 | 1,192 | 1,231 | +15 | +1.2% | 29,200 |
| 2025/08/01 | 1,199 | 1,218 | 1,195 | 1,216 | +16 | +1.3% | 15,300 |
| 2025/07/31 | 1,210 | 1,215 | 1,194 | 1,200 | -11 | -0.9% | 17,900 |
| 2025/07/30 | 1,176 | 1,232 | 1,176 | 1,211 | +37 | +3.2% | 53,500 |
| 2025/07/29 | 1,160 | 1,182 | 1,158 | 1,174 | +9 | +0.8% | 24,900 |
| 2025/07/28 | 1,150 | 1,165 | 1,142 | 1,165 | +15 | +1.3% | 34,300 |
| 2025/07/25 | 1,123 | 1,151 | 1,122 | 1,150 | +21 | +1.9% | 32,900 |
| 2025/07/24 | 1,123 | 1,136 | 1,123 | 1,129 | +4 | +0.4% | 14,900 |
| 2025/07/23 | 1,124 | 1,135 | 1,124 | 1,125 | +3 | +0.3% | 16,500 |
| 2025/07/22 | 1,127 | 1,127 | 1,120 | 1,122 | +1 | +0.1% | 11,200 |
| 2025/07/18 | 1,124 | 1,131 | 1,121 | 1,121 | -2 | -0.2% | 8,400 |
| 2025/07/17 | 1,110 | 1,130 | 1,107 | 1,123 | +10 | +0.9% | 13,000 |
| 2025/07/16 | 1,111 | 1,125 | 1,107 | 1,113 | -1 | -0.1% | 12,200 |
| 2025/07/15 | 1,111 | 1,123 | 1,104 | 1,114 | +12 | +1.1% | 18,900 |
| 2025/07/14 | 1,098 | 1,111 | 1,098 | 1,102 | +7 | +0.6% | 8,200 |
| 2025/07/11 | 1,092 | 1,110 | 1,092 | 1,095 | +3 | +0.3% | 12,600 |
| 2025/07/10 | 1,098 | 1,098 | 1,092 | 1,092 | -5 | -0.5% | 3,300 |
| 2025/07/09 | 1,093 | 1,099 | 1,091 | 1,097 | +5 | +0.5% | 3,100 |
| 2025/07/08 | 1,092 | 1,096 | 1,091 | 1,092 | -4 | -0.4% | 2,500 |
| 2025/07/07 | 1,096 | 1,100 | 1,092 | 1,096 | +3 | +0.3% | 11,300 |
| 2025/07/04 | 1,096 | 1,096 | 1,084 | 1,093 | +1 | +0.1% | 3,500 |
| 2025/07/03 | 1,088 | 1,095 | 1,088 | 1,092 | +7 | +0.6% | 6,600 |
| 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 |
1～
50
件表示中 / 3767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 | 135,000円 | -1.0% | -81.5% | 0.74% | 15.52倍 | 0.60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 |
| ライドオンＥＸ | 100,200円 | +0.2% | +11.5% | 1.50% | 22.89倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| コンフィデンス | 165,500円 | +22.7% | +13.3% | 4.53% | 10.95倍 | 1.79倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| ＺＥＴＡ | 43,800円 | +208.4% | - | 1.00% | 25.30倍 | 10.61倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| エスユーエス | 117,200円 | +12.0% | +25.6% | 2.99% | 14.36倍 | 2.67倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
市場注目の銘柄
チャート関連のコラム
