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 |
---|---|---|---|---|---|---|---|
2019/10/10 | 1,388 | 1,391 | 1,377 | 1,382 | -6 | -0.4% | 8,500 |
2019/10/09 | 1,391 | 1,391 | 1,378 | 1,388 | -4 | -0.3% | 7,100 |
2019/10/08 | 1,385 | 1,393 | 1,381 | 1,392 | +15 | +1.1% | 11,200 |
2019/10/07 | 1,384 | 1,384 | 1,372 | 1,377 | +2 | +0.1% | 4,100 |
2019/10/04 | 1,356 | 1,379 | 1,356 | 1,375 | +8 | +0.6% | 9,100 |
2019/10/03 | 1,378 | 1,378 | 1,362 | 1,367 | -17 | -1.2% | 5,400 |
2019/10/02 | 1,358 | 1,389 | 1,357 | 1,384 | +22 | +1.6% | 10,400 |
2019/10/01 | 1,371 | 1,372 | 1,360 | 1,362 | -4 | -0.3% | 8,400 |
2019/09/30 | 1,372 | 1,375 | 1,366 | 1,366 | -13 | -0.9% | 13,500 |
2019/09/27 | 1,390 | 1,390 | 1,371 | 1,379 | -32 | -2.3% | 84,100 |
2019/09/26 | 1,410 | 1,420 | 1,408 | 1,411 | +2 | +0.1% | 134,800 |
2019/09/25 | 1,415 | 1,416 | 1,409 | 1,409 | -1 | -0.1% | 30,900 |
2019/09/24 | 1,405 | 1,413 | 1,405 | 1,410 | +12 | +0.9% | 27,600 |
2019/09/20 | 1,399 | 1,400 | 1,396 | 1,398 | +1 | +0.1% | 10,500 |
2019/09/19 | 1,393 | 1,400 | 1,393 | 1,397 | -3 | -0.2% | 19,400 |
2019/09/18 | 1,399 | 1,402 | 1,394 | 1,400 | +10 | +0.7% | 21,900 |
2019/09/17 | 1,380 | 1,390 | 1,379 | 1,390 | +8 | +0.6% | 39,800 |
2019/09/13 | 1,377 | 1,382 | 1,374 | 1,382 | +8 | +0.6% | 27,100 |
2019/09/12 | 1,375 | 1,375 | 1,371 | 1,374 | -1 | -0.1% | 38,300 |
2019/09/11 | 1,370 | 1,375 | 1,368 | 1,375 | +6 | +0.4% | 10,600 |
2019/09/10 | 1,363 | 1,370 | 1,363 | 1,369 | +4 | +0.3% | 7,900 |
2019/09/09 | 1,361 | 1,368 | 1,359 | 1,365 | +1 | +0.1% | 24,300 |
2019/09/06 | 1,356 | 1,364 | 1,356 | 1,364 | +10 | +0.7% | 24,300 |
2019/09/05 | 1,356 | 1,359 | 1,353 | 1,354 | +5 | +0.4% | 26,400 |
2019/09/04 | 1,342 | 1,354 | 1,342 | 1,349 | +2 | +0.1% | 5,600 |
2019/09/03 | 1,338 | 1,348 | 1,338 | 1,347 | +8 | +0.6% | 48,700 |
2019/09/02 | 1,343 | 1,344 | 1,337 | 1,339 | -4 | -0.3% | 4,600 |
2019/08/30 | 1,339 | 1,343 | 1,335 | 1,343 | +5 | +0.4% | 36,000 |
2019/08/29 | 1,326 | 1,345 | 1,324 | 1,338 | +10 | +0.8% | 22,500 |
2019/08/28 | 1,330 | 1,333 | 1,323 | 1,328 | +2 | +0.2% | 9,100 |
2019/08/27 | 1,325 | 1,333 | 1,325 | 1,326 | ±0 | ±0% | 12,100 |
2019/08/26 | 1,335 | 1,335 | 1,326 | 1,326 | -9 | -0.7% | 10,000 |
2019/08/23 | 1,341 | 1,343 | 1,335 | 1,335 | -6 | -0.4% | 8,400 |
2019/08/22 | 1,358 | 1,358 | 1,341 | 1,341 | -6 | -0.4% | 13,500 |
2019/08/21 | 1,348 | 1,350 | 1,342 | 1,347 | -3 | -0.2% | 3,600 |
2019/08/20 | 1,347 | 1,350 | 1,346 | 1,350 | +3 | +0.2% | 3,300 |
2019/08/19 | 1,342 | 1,348 | 1,342 | 1,347 | +6 | +0.4% | 5,100 |
2019/08/16 | 1,347 | 1,350 | 1,341 | 1,341 | -1 | -0.1% | 4,800 |
2019/08/15 | 1,334 | 1,345 | 1,334 | 1,342 | -5 | -0.4% | 3,700 |
2019/08/14 | 1,339 | 1,347 | 1,338 | 1,347 | +7 | +0.5% | 4,300 |
2019/08/13 | 1,340 | 1,340 | 1,328 | 1,340 | +3 | +0.2% | 12,200 |
2019/08/09 | 1,337 | 1,341 | 1,328 | 1,337 | ±0 | ±0% | 7,700 |
2019/08/08 | 1,334 | 1,341 | 1,334 | 1,337 | +2 | +0.1% | 4,000 |
2019/08/07 | 1,341 | 1,341 | 1,335 | 1,335 | -7 | -0.5% | 6,800 |
2019/08/06 | 1,336 | 1,347 | 1,326 | 1,342 | -1 | -0.1% | 9,300 |
2019/08/05 | 1,361 | 1,361 | 1,340 | 1,343 | -4 | -0.3% | 18,200 |
2019/08/02 | 1,357 | 1,359 | 1,347 | 1,347 | -18 | -1.3% | 7,600 |
2019/08/01 | 1,361 | 1,365 | 1,357 | 1,365 | +5 | +0.4% | 3,700 |
2019/07/31 | 1,360 | 1,366 | 1,355 | 1,360 | -5 | -0.4% | 3,300 |
2019/07/30 | 1,355 | 1,365 | 1,355 | 1,365 | +15 | +1.1% | 4,200 |
1401~
1450
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