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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,110 | 1,113 | 1,108 | 1,109 | +1 | +0.1% | 14,300 |
| 2022/11/08 | 1,101 | 1,108 | 1,101 | 1,108 | +8 | +0.7% | 14,400 |
| 2022/11/07 | 1,100 | 1,101 | 1,098 | 1,100 | +1 | +0.1% | 16,100 |
| 2022/11/04 | 1,104 | 1,107 | 1,099 | 1,099 | -6 | -0.5% | 27,900 |
| 2022/11/02 | 1,118 | 1,118 | 1,105 | 1,105 | -10 | -0.9% | 23,200 |
| 2022/11/01 | 1,116 | 1,119 | 1,112 | 1,115 | -1 | -0.1% | 7,200 |
| 2022/10/31 | 1,110 | 1,119 | 1,108 | 1,116 | +12 | +1.1% | 14,200 |
| 2022/10/28 | 1,130 | 1,130 | 1,104 | 1,104 | -30 | -2.6% | 76,400 |
| 2022/10/27 | 1,143 | 1,143 | 1,126 | 1,134 | +20 | +1.8% | 40,800 |
| 2022/10/26 | 1,122 | 1,122 | 1,113 | 1,114 | -5 | -0.4% | 9,800 |
| 2022/10/25 | 1,103 | 1,119 | 1,102 | 1,119 | +18 | +1.6% | 17,300 |
| 2022/10/24 | 1,119 | 1,119 | 1,100 | 1,101 | -13 | -1.2% | 22,200 |
| 2022/10/21 | 1,120 | 1,124 | 1,112 | 1,114 | -6 | -0.5% | 14,600 |
| 2022/10/20 | 1,130 | 1,130 | 1,116 | 1,120 | -4 | -0.4% | 10,900 |
| 2022/10/19 | 1,120 | 1,124 | 1,110 | 1,124 | +4 | +0.4% | 23,000 |
| 2022/10/18 | 1,135 | 1,135 | 1,120 | 1,120 | -12 | -1.1% | 10,600 |
| 2022/10/17 | 1,116 | 1,133 | 1,116 | 1,132 | +12 | +1.1% | 17,600 |
| 2022/10/14 | 1,115 | 1,123 | 1,115 | 1,120 | +11 | +1% | 21,000 |
| 2022/10/13 | 1,127 | 1,127 | 1,106 | 1,109 | -20 | -1.8% | 31,000 |
| 2022/10/12 | 1,138 | 1,140 | 1,128 | 1,129 | -13 | -1.1% | 20,700 |
| 2022/10/11 | 1,153 | 1,154 | 1,138 | 1,142 | -14 | -1.2% | 33,900 |
| 2022/10/07 | 1,150 | 1,165 | 1,150 | 1,156 | -7 | -0.6% | 13,500 |
| 2022/10/06 | 1,150 | 1,163 | 1,149 | 1,163 | +11 | +1% | 18,900 |
| 2022/10/05 | 1,161 | 1,165 | 1,151 | 1,152 | -7 | -0.6% | 20,900 |
| 2022/10/04 | 1,158 | 1,169 | 1,158 | 1,159 | +7 | +0.6% | 25,600 |
| 2022/10/03 | 1,160 | 1,160 | 1,146 | 1,152 | -11 | -0.9% | 33,700 |
| 2022/09/30 | 1,179 | 1,179 | 1,160 | 1,163 | -20 | -1.7% | 33,000 |
| 2022/09/29 | 1,200 | 1,200 | 1,180 | 1,183 | -32 | -2.6% | 95,100 |
| 2022/09/28 | 1,192 | 1,215 | 1,186 | 1,215 | +19 | +1.6% | 133,000 |
| 2022/09/27 | 1,214 | 1,216 | 1,192 | 1,196 | -18 | -1.5% | 59,600 |
| 2022/09/26 | 1,216 | 1,220 | 1,211 | 1,214 | -2 | -0.2% | 26,200 |
| 2022/09/22 | 1,214 | 1,222 | 1,213 | 1,216 | ±0 | ±0% | 15,000 |
| 2022/09/21 | 1,216 | 1,223 | 1,215 | 1,216 | +1 | +0.1% | 10,500 |
| 2022/09/20 | 1,230 | 1,230 | 1,215 | 1,215 | +5 | +0.4% | 21,500 |
| 2022/09/16 | 1,218 | 1,227 | 1,210 | 1,210 | -10 | -0.8% | 10,600 |
| 2022/09/15 | 1,202 | 1,250 | 1,201 | 1,220 | +16 | +1.3% | 79,400 |
| 2022/09/14 | 1,208 | 1,215 | 1,203 | 1,204 | -6 | -0.5% | 69,900 |
| 2022/09/13 | 1,214 | 1,214 | 1,210 | 1,210 | -3 | -0.2% | 30,700 |
| 2022/09/12 | 1,210 | 1,213 | 1,210 | 1,213 | +4 | +0.3% | 8,300 |
| 2022/09/09 | 1,212 | 1,214 | 1,209 | 1,209 | -6 | -0.5% | 16,200 |
| 2022/09/08 | 1,210 | 1,215 | 1,208 | 1,215 | +5 | +0.4% | 27,200 |
| 2022/09/07 | 1,213 | 1,213 | 1,209 | 1,210 | -2 | -0.2% | 61,500 |
| 2022/09/06 | 1,211 | 1,214 | 1,210 | 1,212 | +1 | +0.1% | 34,700 |
| 2022/09/05 | 1,217 | 1,217 | 1,211 | 1,211 | -2 | -0.2% | 33,200 |
| 2022/09/02 | 1,220 | 1,220 | 1,212 | 1,213 | -2 | -0.2% | 19,500 |
| 2022/09/01 | 1,215 | 1,218 | 1,215 | 1,215 | -1 | -0.1% | 13,300 |
| 2022/08/31 | 1,215 | 1,219 | 1,215 | 1,216 | -6 | -0.5% | 14,500 |
| 2022/08/30 | 1,214 | 1,222 | 1,214 | 1,222 | +8 | +0.7% | 8,400 |
| 2022/08/29 | 1,215 | 1,217 | 1,213 | 1,214 | -5 | -0.4% | 22,000 |
| 2022/08/26 | 1,221 | 1,224 | 1,218 | 1,219 | -2 | -0.2% | 8,100 |
651～
700
件表示中 / 3735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 | 109,300円 | -1.0% | -81.5% | 0.91% | 12.56倍 | 0.49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 | 49,200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 | 469,000円 | +6.0% | +18.6% | 5.14% | 12.74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 |
| 日ホスピス | 103,700円 | +32.1% | +73.8% | 2.41% | 7.94倍 | 2.54倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| Ｓｃｈｏｏ | 70,200円 | +17.9% | +171.3% | 0.00% | 61.47倍 | 4.67倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
市場注目の銘柄
チャート関連のコラム
