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 |
---|---|---|---|---|---|---|---|
2020/01/22 | 1,384 | 1,389 | 1,384 | 1,385 | +1 | +0.1% | 6,600 |
2020/01/21 | 1,383 | 1,386 | 1,381 | 1,384 | +1 | +0.1% | 9,600 |
2020/01/20 | 1,378 | 1,385 | 1,378 | 1,383 | +5 | +0.4% | 6,900 |
2020/01/17 | 1,385 | 1,385 | 1,374 | 1,378 | ±0 | ±0% | 6,000 |
2020/01/16 | 1,374 | 1,387 | 1,373 | 1,378 | +7 | +0.5% | 7,600 |
2020/01/15 | 1,389 | 1,389 | 1,370 | 1,371 | -15 | -1.1% | 22,500 |
2020/01/14 | 1,399 | 1,399 | 1,381 | 1,386 | -6 | -0.4% | 11,300 |
2020/01/10 | 1,400 | 1,401 | 1,392 | 1,392 | -10 | -0.7% | 5,800 |
2020/01/09 | 1,393 | 1,402 | 1,393 | 1,402 | +10 | +0.7% | 7,600 |
2020/01/08 | 1,403 | 1,403 | 1,388 | 1,392 | -12 | -0.9% | 11,100 |
2020/01/07 | 1,397 | 1,407 | 1,397 | 1,404 | +7 | +0.5% | 8,600 |
2020/01/06 | 1,389 | 1,403 | 1,386 | 1,397 | -18 | -1.3% | 21,000 |
2019/12/30 | 1,417 | 1,417 | 1,411 | 1,415 | -2 | -0.1% | 4,600 |
2019/12/27 | 1,408 | 1,417 | 1,407 | 1,417 | +17 | +1.2% | 7,600 |
2019/12/26 | 1,397 | 1,405 | 1,395 | 1,400 | -2 | -0.1% | 15,800 |
2019/12/25 | 1,404 | 1,406 | 1,393 | 1,402 | -1 | -0.1% | 12,700 |
2019/12/24 | 1,402 | 1,410 | 1,402 | 1,403 | -2 | -0.1% | 8,200 |
2019/12/23 | 1,414 | 1,418 | 1,405 | 1,405 | -12 | -0.8% | 15,900 |
2019/12/20 | 1,419 | 1,424 | 1,409 | 1,417 | -2 | -0.1% | 12,100 |
2019/12/19 | 1,405 | 1,425 | 1,405 | 1,419 | +15 | +1.1% | 25,700 |
2019/12/18 | 1,392 | 1,404 | 1,391 | 1,404 | +10 | +0.7% | 20,600 |
2019/12/17 | 1,392 | 1,394 | 1,386 | 1,394 | +8 | +0.6% | 6,600 |
2019/12/16 | 1,390 | 1,395 | 1,386 | 1,386 | -6 | -0.4% | 8,200 |
2019/12/13 | 1,394 | 1,399 | 1,390 | 1,392 | +1 | +0.1% | 14,900 |
2019/12/12 | 1,395 | 1,395 | 1,386 | 1,391 | +1 | +0.1% | 5,900 |
2019/12/11 | 1,394 | 1,396 | 1,390 | 1,390 | -3 | -0.2% | 5,400 |
2019/12/10 | 1,398 | 1,400 | 1,393 | 1,393 | -4 | -0.3% | 6,200 |
2019/12/09 | 1,395 | 1,399 | 1,395 | 1,397 | +2 | +0.1% | 6,500 |
2019/12/06 | 1,390 | 1,396 | 1,388 | 1,395 | +7 | +0.5% | 5,600 |
2019/12/05 | 1,390 | 1,392 | 1,388 | 1,388 | -2 | -0.1% | 7,500 |
2019/12/04 | 1,391 | 1,394 | 1,387 | 1,390 | ±0 | ±0% | 6,600 |
2019/12/03 | 1,393 | 1,394 | 1,386 | 1,390 | -3 | -0.2% | 7,700 |
2019/12/02 | 1,398 | 1,410 | 1,393 | 1,393 | -7 | -0.5% | 8,500 |
2019/11/29 | 1,389 | 1,400 | 1,389 | 1,400 | +13 | +0.9% | 5,800 |
2019/11/28 | 1,380 | 1,395 | 1,380 | 1,387 | -4 | -0.3% | 11,200 |
2019/11/27 | 1,392 | 1,399 | 1,388 | 1,391 | +8 | +0.6% | 6,700 |
2019/11/26 | 1,395 | 1,395 | 1,383 | 1,383 | -9 | -0.6% | 7,800 |
2019/11/25 | 1,398 | 1,398 | 1,387 | 1,392 | +3 | +0.2% | 4,300 |
2019/11/22 | 1,399 | 1,400 | 1,383 | 1,389 | -10 | -0.7% | 7,400 |
2019/11/21 | 1,391 | 1,399 | 1,385 | 1,399 | +8 | +0.6% | 7,200 |
2019/11/20 | 1,407 | 1,411 | 1,391 | 1,391 | -12 | -0.9% | 9,400 |
2019/11/19 | 1,398 | 1,407 | 1,397 | 1,403 | +6 | +0.4% | 6,800 |
2019/11/18 | 1,388 | 1,397 | 1,388 | 1,397 | +17 | +1.2% | 5,900 |
2019/11/15 | 1,380 | 1,391 | 1,379 | 1,380 | +3 | +0.2% | 10,900 |
2019/11/14 | 1,396 | 1,396 | 1,371 | 1,377 | -37 | -2.6% | 27,100 |
2019/11/13 | 1,406 | 1,420 | 1,397 | 1,414 | +10 | +0.7% | 15,000 |
2019/11/12 | 1,398 | 1,404 | 1,386 | 1,404 | +14 | +1% | 11,100 |
2019/11/11 | 1,401 | 1,409 | 1,375 | 1,390 | -25 | -1.8% | 26,100 |
2019/11/08 | 1,418 | 1,427 | 1,410 | 1,415 | +2 | +0.1% | 17,300 |
2019/11/07 | 1,418 | 1,418 | 1,411 | 1,413 | -5 | -0.4% | 8,100 |
1351~
1400
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