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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,261 | 1,262 | 1,238 | 1,247 | -26 | -2% | 52,300 |
| 2022/03/29 | 1,268 | 1,277 | 1,266 | 1,273 | -2 | -0.2% | 109,100 |
| 2022/03/28 | 1,270 | 1,283 | 1,269 | 1,275 | -2 | -0.2% | 57,100 |
| 2022/03/25 | 1,281 | 1,281 | 1,267 | 1,277 | -4 | -0.3% | 55,400 |
| 2022/03/24 | 1,271 | 1,282 | 1,271 | 1,281 | -4 | -0.3% | 16,900 |
| 2022/03/23 | 1,269 | 1,285 | 1,269 | 1,285 | +16 | +1.3% | 25,000 |
| 2022/03/22 | 1,273 | 1,273 | 1,261 | 1,269 | -1 | -0.1% | 42,900 |
| 2022/03/18 | 1,260 | 1,270 | 1,260 | 1,270 | +2 | +0.2% | 52,900 |
| 2022/03/17 | 1,257 | 1,270 | 1,250 | 1,268 | +17 | +1.4% | 28,700 |
| 2022/03/16 | 1,251 | 1,253 | 1,247 | 1,251 | +1 | +0.1% | 14,700 |
| 2022/03/15 | 1,231 | 1,250 | 1,231 | 1,250 | +18 | +1.5% | 10,500 |
| 2022/03/14 | 1,234 | 1,248 | 1,232 | 1,232 | -2 | -0.2% | 21,900 |
| 2022/03/11 | 1,239 | 1,239 | 1,229 | 1,234 | -9 | -0.7% | 40,600 |
| 2022/03/10 | 1,226 | 1,245 | 1,226 | 1,243 | +10 | +0.8% | 24,700 |
| 2022/03/09 | 1,244 | 1,249 | 1,232 | 1,233 | -7 | -0.6% | 15,600 |
| 2022/03/08 | 1,228 | 1,244 | 1,225 | 1,240 | +10 | +0.8% | 16,300 |
| 2022/03/07 | 1,242 | 1,244 | 1,230 | 1,230 | -10 | -0.8% | 28,300 |
| 2022/03/04 | 1,245 | 1,250 | 1,232 | 1,240 | -5 | -0.4% | 56,000 |
| 2022/03/03 | 1,242 | 1,252 | 1,242 | 1,245 | +4 | +0.3% | 11,200 |
| 2022/03/02 | 1,245 | 1,250 | 1,241 | 1,241 | -6 | -0.5% | 11,700 |
| 2022/03/01 | 1,253 | 1,254 | 1,245 | 1,247 | +1 | +0.1% | 13,800 |
| 2022/02/28 | 1,244 | 1,255 | 1,235 | 1,246 | +12 | +1% | 22,200 |
| 2022/02/25 | 1,230 | 1,235 | 1,220 | 1,234 | +4 | +0.3% | 32,500 |
| 2022/02/24 | 1,227 | 1,230 | 1,215 | 1,230 | -3 | -0.2% | 18,900 |
| 2022/02/22 | 1,237 | 1,237 | 1,224 | 1,233 | -4 | -0.3% | 10,600 |
| 2022/02/21 | 1,257 | 1,257 | 1,237 | 1,237 | -17 | -1.4% | 16,200 |
| 2022/02/18 | 1,247 | 1,256 | 1,247 | 1,254 | +3 | +0.2% | 7,400 |
| 2022/02/17 | 1,245 | 1,254 | 1,245 | 1,251 | +6 | +0.5% | 3,700 |
| 2022/02/16 | 1,253 | 1,253 | 1,245 | 1,245 | ±0 | ±0% | 6,700 |
| 2022/02/15 | 1,252 | 1,254 | 1,245 | 1,245 | -7 | -0.6% | 9,800 |
| 2022/02/14 | 1,257 | 1,257 | 1,245 | 1,252 | -5 | -0.4% | 8,000 |
| 2022/02/10 | 1,243 | 1,257 | 1,243 | 1,257 | +17 | +1.4% | 15,500 |
| 2022/02/09 | 1,240 | 1,240 | 1,231 | 1,240 | +3 | +0.2% | 11,100 |
| 2022/02/08 | 1,229 | 1,237 | 1,228 | 1,237 | +12 | +1% | 7,200 |
| 2022/02/07 | 1,227 | 1,233 | 1,225 | 1,225 | -2 | -0.2% | 7,800 |
| 2022/02/04 | 1,222 | 1,233 | 1,218 | 1,227 | +11 | +0.9% | 14,200 |
| 2022/02/03 | 1,213 | 1,219 | 1,213 | 1,216 | -6 | -0.5% | 4,800 |
| 2022/02/02 | 1,215 | 1,222 | 1,215 | 1,222 | +6 | +0.5% | 6,100 |
| 2022/02/01 | 1,222 | 1,222 | 1,216 | 1,216 | -7 | -0.6% | 2,800 |
| 2022/01/31 | 1,213 | 1,223 | 1,213 | 1,223 | +9 | +0.7% | 3,900 |
| 2022/01/28 | 1,209 | 1,214 | 1,207 | 1,214 | +8 | +0.7% | 7,500 |
| 2022/01/27 | 1,220 | 1,221 | 1,205 | 1,206 | -9 | -0.7% | 15,200 |
| 2022/01/26 | 1,219 | 1,219 | 1,214 | 1,215 | ±0 | ±0% | 3,900 |
| 2022/01/25 | 1,215 | 1,215 | 1,207 | 1,215 | +1 | +0.1% | 6,600 |
| 2022/01/24 | 1,211 | 1,214 | 1,207 | 1,214 | +2 | +0.2% | 3,000 |
| 2022/01/21 | 1,205 | 1,212 | 1,205 | 1,212 | +7 | +0.6% | 5,600 |
| 2022/01/20 | 1,204 | 1,212 | 1,204 | 1,205 | +1 | +0.1% | 5,300 |
| 2022/01/19 | 1,210 | 1,215 | 1,204 | 1,204 | -7 | -0.6% | 11,800 |
| 2022/01/18 | 1,217 | 1,218 | 1,211 | 1,211 | -6 | -0.5% | 5,400 |
| 2022/01/17 | 1,215 | 1,218 | 1,214 | 1,217 | +7 | +0.6% | 3,100 |
801～
850
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
