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 |
---|---|---|---|---|---|---|---|
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 |
2019/11/06 | 1,414 | 1,418 | 1,409 | 1,418 | +3 | +0.2% | 9,200 |
2019/11/05 | 1,401 | 1,415 | 1,401 | 1,415 | +17 | +1.2% | 8,000 |
2019/11/01 | 1,394 | 1,400 | 1,386 | 1,398 | +3 | +0.2% | 8,700 |
2019/10/31 | 1,420 | 1,420 | 1,395 | 1,395 | -25 | -1.8% | 17,100 |
2019/10/30 | 1,401 | 1,420 | 1,395 | 1,420 | +23 | +1.6% | 23,100 |
2019/10/29 | 1,394 | 1,408 | 1,394 | 1,397 | +3 | +0.2% | 16,300 |
2019/10/28 | 1,393 | 1,396 | 1,391 | 1,394 | +1 | +0.1% | 4,700 |
2019/10/25 | 1,391 | 1,395 | 1,388 | 1,393 | +4 | +0.3% | 7,100 |
2019/10/24 | 1,390 | 1,393 | 1,384 | 1,389 | -4 | -0.3% | 8,800 |
2019/10/23 | 1,378 | 1,394 | 1,373 | 1,393 | +17 | +1.2% | 8,600 |
2019/10/21 | 1,378 | 1,387 | 1,371 | 1,376 | -1 | -0.1% | 5,600 |
2019/10/18 | 1,381 | 1,393 | 1,377 | 1,377 | -4 | -0.3% | 4,700 |
2019/10/17 | 1,388 | 1,394 | 1,380 | 1,381 | -16 | -1.1% | 7,900 |
2019/10/16 | 1,388 | 1,399 | 1,388 | 1,397 | +10 | +0.7% | 9,700 |
2019/10/15 | 1,381 | 1,390 | 1,374 | 1,387 | +16 | +1.2% | 10,200 |
2019/10/11 | 1,382 | 1,382 | 1,361 | 1,371 | -11 | -0.8% | 10,600 |
1351~
1400
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