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 |
---|---|---|---|---|---|---|---|
2023/08/30 | 1,128 | 1,133 | 1,128 | 1,129 | +1 | +0.1% | 9,800 |
2023/08/29 | 1,128 | 1,132 | 1,127 | 1,128 | -1 | -0.1% | 5,900 |
2023/08/28 | 1,129 | 1,133 | 1,129 | 1,129 | +1 | +0.1% | 8,400 |
2023/08/25 | 1,128 | 1,130 | 1,128 | 1,128 | +2 | +0.2% | 8,100 |
2023/08/24 | 1,127 | 1,128 | 1,126 | 1,126 | +1 | +0.1% | 5,600 |
2023/08/23 | 1,124 | 1,126 | 1,122 | 1,125 | ±0 | ±0% | 3,800 |
2023/08/22 | 1,123 | 1,125 | 1,120 | 1,125 | +3 | +0.3% | 5,800 |
2023/08/21 | 1,117 | 1,122 | 1,117 | 1,122 | +7 | +0.6% | 6,300 |
2023/08/18 | 1,116 | 1,120 | 1,115 | 1,115 | -2 | -0.2% | 5,200 |
2023/08/17 | 1,122 | 1,123 | 1,117 | 1,117 | -3 | -0.3% | 10,800 |
2023/08/16 | 1,121 | 1,123 | 1,120 | 1,120 | -1 | -0.1% | 4,900 |
2023/08/15 | 1,121 | 1,123 | 1,120 | 1,121 | +1 | +0.1% | 3,700 |
2023/08/14 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 5,400 |
2023/08/10 | 1,118 | 1,126 | 1,118 | 1,125 | +6 | +0.5% | 9,700 |
2023/08/09 | 1,123 | 1,123 | 1,119 | 1,119 | -4 | -0.4% | 7,100 |
2023/08/08 | 1,126 | 1,126 | 1,122 | 1,123 | -3 | -0.3% | 5,500 |
2023/08/07 | 1,119 | 1,126 | 1,115 | 1,126 | +12 | +1.1% | 8,600 |
2023/08/04 | 1,115 | 1,116 | 1,113 | 1,114 | ±0 | ±0% | 6,900 |
2023/08/03 | 1,120 | 1,120 | 1,114 | 1,114 | -7 | -0.6% | 15,600 |
2023/08/02 | 1,122 | 1,123 | 1,120 | 1,121 | -1 | -0.1% | 9,100 |
2023/08/01 | 1,126 | 1,128 | 1,122 | 1,122 | -3 | -0.3% | 6,100 |
2023/07/31 | 1,129 | 1,131 | 1,123 | 1,125 | -1 | -0.1% | 9,100 |
2023/07/28 | 1,120 | 1,126 | 1,119 | 1,126 | +1 | +0.1% | 57,300 |
2023/07/27 | 1,120 | 1,125 | 1,118 | 1,125 | +5 | +0.4% | 8,100 |
2023/07/26 | 1,118 | 1,120 | 1,115 | 1,120 | +4 | +0.4% | 10,400 |
2023/07/25 | 1,116 | 1,117 | 1,114 | 1,116 | +1 | +0.1% | 9,800 |
2023/07/24 | 1,115 | 1,117 | 1,113 | 1,115 | +3 | +0.3% | 10,500 |
2023/07/21 | 1,113 | 1,114 | 1,112 | 1,112 | -1 | -0.1% | 13,200 |
2023/07/20 | 1,116 | 1,117 | 1,113 | 1,113 | -1 | -0.1% | 10,400 |
2023/07/19 | 1,114 | 1,116 | 1,113 | 1,114 | +1 | +0.1% | 10,400 |
2023/07/18 | 1,113 | 1,116 | 1,111 | 1,113 | ±0 | ±0% | 12,600 |
2023/07/14 | 1,113 | 1,117 | 1,111 | 1,113 | ±0 | ±0% | 12,300 |
2023/07/13 | 1,119 | 1,119 | 1,112 | 1,113 | -3 | -0.3% | 15,900 |
2023/07/12 | 1,121 | 1,121 | 1,116 | 1,116 | -5 | -0.4% | 20,500 |
2023/07/11 | 1,129 | 1,129 | 1,120 | 1,121 | -2 | -0.2% | 15,600 |
2023/07/10 | 1,125 | 1,127 | 1,123 | 1,123 | -2 | -0.2% | 14,800 |
2023/07/07 | 1,128 | 1,129 | 1,125 | 1,125 | -3 | -0.3% | 12,800 |
2023/07/06 | 1,134 | 1,134 | 1,127 | 1,128 | -2 | -0.2% | 7,000 |
2023/07/05 | 1,134 | 1,134 | 1,128 | 1,130 | -2 | -0.2% | 11,500 |
2023/07/04 | 1,133 | 1,137 | 1,132 | 1,132 | -4 | -0.4% | 5,900 |
2023/07/03 | 1,137 | 1,137 | 1,132 | 1,136 | +6 | +0.5% | 5,300 |
2023/06/30 | 1,137 | 1,137 | 1,130 | 1,130 | -7 | -0.6% | 7,200 |
2023/06/29 | 1,132 | 1,137 | 1,132 | 1,137 | +1 | +0.1% | 6,600 |
2023/06/28 | 1,134 | 1,138 | 1,132 | 1,136 | +3 | +0.3% | 10,900 |
2023/06/27 | 1,130 | 1,133 | 1,128 | 1,133 | +3 | +0.3% | 7,000 |
2023/06/26 | 1,131 | 1,132 | 1,126 | 1,130 | +1 | +0.1% | 7,800 |
2023/06/23 | 1,136 | 1,136 | 1,128 | 1,129 | -2 | -0.2% | 8,500 |
2023/06/22 | 1,133 | 1,140 | 1,130 | 1,131 | ±0 | ±0% | 10,300 |
2023/06/21 | 1,128 | 1,135 | 1,128 | 1,131 | +1 | +0.1% | 9,700 |
2023/06/20 | 1,128 | 1,133 | 1,128 | 1,130 | -3 | -0.3% | 5,500 |
451~
500
件表示中 / 3734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 |
フリークアウト | 49,300円 | +2.5% | -86.3% | 0.00% | - | 0.82倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス(DSP事業)が主力、傘下にUUUM |
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 |
AIAI | 131,700円 | +4.8% | -43.8% | 0.00% | 33.39倍 | 3.10倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
プラネット | 128,600円 | +2.1% | -26.2% | 3.38% | 24.37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 |
市場注目の銘柄
チャート関連のコラム