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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,085 | 1,087 | 1,083 | 1,087 | +6 | +0.6% | 13,100 |
| 2025/02/04 | 1,082 | 1,084 | 1,080 | 1,081 | -3 | -0.3% | 5,900 |
| 2025/02/03 | 1,082 | 1,084 | 1,077 | 1,084 | +2 | +0.2% | 12,300 |
| 2025/01/31 | 1,076 | 1,082 | 1,071 | 1,082 | +22 | +2.1% | 31,000 |
| 2025/01/30 | 1,086 | 1,087 | 1,060 | 1,060 | -30 | -2.8% | 167,400 |
| 2025/01/29 | 1,094 | 1,094 | 1,088 | 1,090 | -4 | -0.4% | 13,100 |
| 2025/01/28 | 1,091 | 1,094 | 1,090 | 1,094 | +3 | +0.3% | 13,300 |
| 2025/01/27 | 1,085 | 1,093 | 1,082 | 1,091 | +6 | +0.6% | 19,100 |
| 2025/01/24 | 1,083 | 1,085 | 1,080 | 1,085 | +4 | +0.4% | 11,100 |
| 2025/01/23 | 1,081 | 1,085 | 1,078 | 1,081 | ±0 | ±0% | 12,700 |
| 2025/01/22 | 1,077 | 1,081 | 1,077 | 1,081 | +4 | +0.4% | 8,200 |
| 2025/01/21 | 1,078 | 1,080 | 1,075 | 1,077 | +1 | +0.1% | 11,000 |
| 2025/01/20 | 1,064 | 1,076 | 1,064 | 1,076 | +13 | +1.2% | 11,200 |
| 2025/01/17 | 1,067 | 1,068 | 1,062 | 1,063 | -7 | -0.7% | 25,100 |
| 2025/01/16 | 1,074 | 1,076 | 1,067 | 1,070 | -3 | -0.3% | 23,800 |
| 2025/01/15 | 1,073 | 1,079 | 1,072 | 1,073 | ±0 | ±0% | 10,700 |
| 2025/01/14 | 1,075 | 1,078 | 1,071 | 1,073 | -2 | -0.2% | 16,600 |
| 2025/01/10 | 1,077 | 1,077 | 1,075 | 1,075 | -3 | -0.3% | 6,700 |
| 2025/01/09 | 1,081 | 1,081 | 1,078 | 1,078 | -3 | -0.3% | 8,700 |
| 2025/01/08 | 1,085 | 1,085 | 1,081 | 1,081 | -5 | -0.5% | 8,200 |
| 2025/01/07 | 1,081 | 1,086 | 1,080 | 1,086 | +5 | +0.5% | 10,000 |
| 2025/01/06 | 1,079 | 1,083 | 1,075 | 1,081 | +10 | +0.9% | 12,800 |
| 2024/12/30 | 1,078 | 1,078 | 1,071 | 1,071 | +1 | +0.1% | 8,300 |
| 2024/12/27 | 1,052 | 1,078 | 1,051 | 1,070 | +18 | +1.7% | 28,600 |
| 2024/12/26 | 1,061 | 1,063 | 1,052 | 1,052 | -9 | -0.8% | 66,300 |
| 2024/12/25 | 1,065 | 1,070 | 1,060 | 1,061 | -5 | -0.5% | 33,200 |
| 2024/12/24 | 1,078 | 1,078 | 1,063 | 1,066 | -8 | -0.7% | 26,800 |
| 2024/12/23 | 1,078 | 1,080 | 1,071 | 1,074 | -4 | -0.4% | 14,000 |
| 2024/12/20 | 1,071 | 1,079 | 1,071 | 1,078 | +7 | +0.7% | 27,300 |
| 2024/12/19 | 1,070 | 1,072 | 1,066 | 1,071 | +1 | +0.1% | 25,500 |
| 2024/12/18 | 1,071 | 1,071 | 1,065 | 1,070 | -1 | -0.1% | 39,500 |
| 2024/12/17 | 1,083 | 1,084 | 1,068 | 1,071 | -12 | -1.1% | 41,200 |
| 2024/12/16 | 1,082 | 1,084 | 1,082 | 1,083 | +1 | +0.1% | 10,200 |
| 2024/12/13 | 1,084 | 1,085 | 1,081 | 1,082 | -2 | -0.2% | 13,800 |
| 2024/12/12 | 1,086 | 1,087 | 1,083 | 1,084 | +1 | +0.1% | 8,800 |
| 2024/12/11 | 1,084 | 1,085 | 1,083 | 1,083 | -1 | -0.1% | 5,400 |
| 2024/12/10 | 1,084 | 1,085 | 1,083 | 1,084 | +3 | +0.3% | 9,000 |
| 2024/12/09 | 1,082 | 1,084 | 1,080 | 1,081 | -1 | -0.1% | 7,700 |
| 2024/12/06 | 1,082 | 1,084 | 1,081 | 1,082 | -1 | -0.1% | 6,200 |
| 2024/12/05 | 1,085 | 1,085 | 1,082 | 1,083 | ±0 | ±0% | 6,300 |
| 2024/12/04 | 1,089 | 1,089 | 1,083 | 1,083 | -3 | -0.3% | 12,300 |
| 2024/12/03 | 1,086 | 1,090 | 1,085 | 1,086 | ±0 | ±0% | 7,600 |
| 2024/12/02 | 1,087 | 1,090 | 1,086 | 1,086 | -3 | -0.3% | 6,300 |
| 2024/11/29 | 1,085 | 1,089 | 1,085 | 1,089 | +4 | +0.4% | 3,700 |
| 2024/11/28 | 1,081 | 1,087 | 1,081 | 1,085 | +4 | +0.4% | 6,000 |
| 2024/11/27 | 1,086 | 1,087 | 1,080 | 1,081 | -5 | -0.5% | 13,400 |
| 2024/11/26 | 1,086 | 1,090 | 1,085 | 1,086 | -1 | -0.1% | 8,100 |
| 2024/11/25 | 1,088 | 1,089 | 1,086 | 1,087 | -1 | -0.1% | 6,200 |
| 2024/11/22 | 1,091 | 1,091 | 1,087 | 1,088 | +1 | +0.1% | 4,000 |
| 2024/11/21 | 1,088 | 1,093 | 1,087 | 1,087 | -3 | -0.3% | 7,900 |
101～
150
件表示中 / 3734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 | 109,200円 | -1.0% | -81.5% | 0.92% | 12.55倍 | 0.48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 | 49,300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 | 468,500円 | +6.0% | +18.6% | 5.14% | 12.73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 |
| ＡＩＡＩ | 131,900円 | +4.8% | -43.8% | 0.00% | 33.44倍 | 3.10倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| プラネット | 128,300円 | +2.1% | -26.2% | 3.39% | 24.31倍 | 1.57倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
市場注目の銘柄
チャート関連のコラム
