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 |
---|---|---|---|---|---|---|---|
2020/04/06 | 1,048 | 1,083 | 1,040 | 1,083 | +11 | +1% | 25,200 |
2020/04/03 | 1,078 | 1,097 | 1,048 | 1,072 | -3 | -0.3% | 25,000 |
2020/04/02 | 1,094 | 1,098 | 1,075 | 1,075 | -21 | -1.9% | 24,500 |
2020/04/01 | 1,140 | 1,140 | 1,090 | 1,096 | -45 | -3.9% | 27,800 |
2020/03/31 | 1,124 | 1,153 | 1,124 | 1,141 | +11 | +1% | 21,400 |
2020/03/30 | 1,103 | 1,130 | 1,059 | 1,130 | -72 | -6% | 68,400 |
2020/03/27 | 1,222 | 1,222 | 1,184 | 1,202 | -20 | -1.6% | 124,300 |
2020/03/26 | 1,220 | 1,222 | 1,184 | 1,222 | +2 | +0.2% | 32,500 |
2020/03/25 | 1,256 | 1,256 | 1,207 | 1,220 | -7 | -0.6% | 50,600 |
2020/03/24 | 1,220 | 1,239 | 1,201 | 1,227 | +33 | +2.8% | 32,000 |
2020/03/23 | 1,140 | 1,194 | 1,113 | 1,194 | +42 | +3.6% | 43,500 |
2020/03/19 | 1,120 | 1,152 | 1,082 | 1,152 | +79 | +7.4% | 49,000 |
2020/03/18 | 1,091 | 1,110 | 1,071 | 1,073 | -3 | -0.3% | 38,200 |
2020/03/17 | 979 | 1,083 | 971 | 1,076 | +85 | +8.6% | 41,900 |
2020/03/16 | 1,000 | 1,026 | 985 | 991 | -5 | -0.5% | 37,500 |
2020/03/13 | 997 | 1,015 | 950 | 996 | -20 | -2% | 80,500 |
2020/03/12 | 1,049 | 1,060 | 1,012 | 1,016 | -50 | -4.7% | 29,100 |
2020/03/11 | 1,083 | 1,105 | 1,064 | 1,066 | -4 | -0.4% | 29,500 |
2020/03/10 | 1,000 | 1,070 | 1,000 | 1,070 | +2 | +0.2% | 52,100 |
2020/03/09 | 1,106 | 1,118 | 1,053 | 1,068 | -81 | -7% | 70,200 |
2020/03/06 | 1,164 | 1,164 | 1,129 | 1,149 | -24 | -2% | 33,300 |
2020/03/05 | 1,180 | 1,193 | 1,169 | 1,173 | +6 | +0.5% | 14,600 |
2020/03/04 | 1,167 | 1,175 | 1,161 | 1,167 | -3 | -0.3% | 13,600 |
2020/03/03 | 1,219 | 1,224 | 1,170 | 1,170 | -19 | -1.6% | 24,800 |
2020/03/02 | 1,121 | 1,198 | 1,121 | 1,189 | +48 | +4.2% | 40,800 |
2020/02/28 | 1,140 | 1,210 | 1,140 | 1,141 | -89 | -7.2% | 75,700 |
2020/02/27 | 1,280 | 1,280 | 1,230 | 1,230 | -55 | -4.3% | 31,300 |
2020/02/26 | 1,289 | 1,290 | 1,270 | 1,285 | -11 | -0.8% | 31,200 |
2020/02/25 | 1,290 | 1,302 | 1,288 | 1,296 | -34 | -2.6% | 34,300 |
2020/02/21 | 1,315 | 1,335 | 1,315 | 1,330 | +14 | +1.1% | 18,500 |
2020/02/20 | 1,332 | 1,343 | 1,316 | 1,316 | -14 | -1.1% | 11,500 |
2020/02/19 | 1,315 | 1,339 | 1,315 | 1,330 | +11 | +0.8% | 10,500 |
2020/02/18 | 1,332 | 1,333 | 1,315 | 1,319 | -20 | -1.5% | 13,500 |
2020/02/17 | 1,350 | 1,350 | 1,336 | 1,339 | -14 | -1% | 24,100 |
2020/02/14 | 1,354 | 1,355 | 1,351 | 1,353 | -6 | -0.4% | 8,500 |
2020/02/13 | 1,356 | 1,359 | 1,351 | 1,359 | +2 | +0.1% | 9,900 |
2020/02/12 | 1,368 | 1,368 | 1,356 | 1,357 | -11 | -0.8% | 13,700 |
2020/02/10 | 1,373 | 1,373 | 1,368 | 1,368 | -5 | -0.4% | 7,200 |
2020/02/07 | 1,376 | 1,376 | 1,371 | 1,373 | +3 | +0.2% | 7,400 |
2020/02/06 | 1,375 | 1,375 | 1,370 | 1,370 | -2 | -0.1% | 13,000 |
2020/02/05 | 1,372 | 1,376 | 1,364 | 1,372 | ±0 | ±0% | 10,900 |
2020/02/04 | 1,367 | 1,373 | 1,364 | 1,372 | +5 | +0.4% | 6,500 |
2020/02/03 | 1,350 | 1,367 | 1,350 | 1,367 | +14 | +1% | 11,400 |
2020/01/31 | 1,353 | 1,367 | 1,353 | 1,353 | -4 | -0.3% | 9,200 |
2020/01/30 | 1,373 | 1,373 | 1,353 | 1,357 | -15 | -1.1% | 24,600 |
2020/01/29 | 1,378 | 1,380 | 1,372 | 1,372 | +3 | +0.2% | 5,800 |
2020/01/28 | 1,370 | 1,376 | 1,361 | 1,369 | -2 | -0.1% | 14,900 |
2020/01/27 | 1,381 | 1,381 | 1,371 | 1,371 | -10 | -0.7% | 15,100 |
2020/01/24 | 1,385 | 1,385 | 1,380 | 1,381 | -1 | -0.1% | 8,100 |
2020/01/23 | 1,383 | 1,384 | 1,381 | 1,382 | -3 | -0.2% | 6,900 |
1301~
1350
件表示中 / 3751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 | 117,400円 | -1.0% | -81.5% | 0.85% | 13.49倍 | 0.52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 |
リベロ | 178,600円 | +30.2% | +68.8% | 1.68% | 17.74倍 | 4.18倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
ARM | 58,100円 | +16.0% | +11.4% | 2.93% | 11.70倍 | 2.34倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険(GLTD)も販売 |
アズパートナ | 262,300円 | +33.2% | +11.7% | 2.48% | 8.82倍 | 2.26倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
伊豆SR | 50,500円 | +3.8% | +4.4% | 2.97% | 10.03倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム