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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,103 | 1,103 | 1,094 | 1,097 | -6 | -0.5% | 17,400 |
| 2024/08/23 | 1,109 | 1,111 | 1,103 | 1,103 | -2 | -0.2% | 7,600 |
| 2024/08/22 | 1,110 | 1,110 | 1,100 | 1,105 | -4 | -0.4% | 11,200 |
| 2024/08/21 | 1,109 | 1,113 | 1,109 | 1,109 | ±0 | ±0% | 5,300 |
| 2024/08/20 | 1,113 | 1,114 | 1,108 | 1,109 | +8 | +0.7% | 4,700 |
| 2024/08/19 | 1,107 | 1,110 | 1,097 | 1,101 | -6 | -0.5% | 42,700 |
| 2024/08/16 | 1,113 | 1,117 | 1,107 | 1,107 | -6 | -0.5% | 12,500 |
| 2024/08/15 | 1,110 | 1,115 | 1,108 | 1,113 | +5 | +0.5% | 4,200 |
| 2024/08/14 | 1,106 | 1,112 | 1,104 | 1,108 | +4 | +0.4% | 5,900 |
| 2024/08/13 | 1,111 | 1,112 | 1,103 | 1,104 | -7 | -0.6% | 25,400 |
| 2024/08/09 | 1,083 | 1,111 | 1,083 | 1,111 | +31 | +2.9% | 16,200 |
| 2024/08/08 | 1,070 | 1,089 | 1,068 | 1,080 | +5 | +0.5% | 12,700 |
| 2024/08/07 | 1,045 | 1,077 | 1,044 | 1,075 | +14 | +1.3% | 25,200 |
| 2024/08/06 | 1,057 | 1,088 | 1,050 | 1,061 | +8 | +0.8% | 49,600 |
| 2024/08/05 | 1,101 | 1,101 | 1,050 | 1,053 | -52 | -4.7% | 50,200 |
| 2024/08/02 | 1,120 | 1,121 | 1,105 | 1,105 | -15 | -1.3% | 25,300 |
| 2024/08/01 | 1,131 | 1,133 | 1,120 | 1,120 | -11 | -1% | 38,800 |
| 2024/07/31 | 1,124 | 1,132 | 1,123 | 1,131 | +8 | +0.7% | 4,600 |
| 2024/07/30 | 1,134 | 1,134 | 1,120 | 1,123 | -9 | -0.8% | 61,900 |
| 2024/07/29 | 1,130 | 1,136 | 1,125 | 1,132 | +6 | +0.5% | 22,600 |
| 2024/07/26 | 1,130 | 1,133 | 1,124 | 1,126 | +1 | +0.1% | 10,100 |
| 2024/07/25 | 1,126 | 1,130 | 1,125 | 1,125 | -1 | -0.1% | 9,100 |
| 2024/07/24 | 1,126 | 1,134 | 1,124 | 1,126 | -1 | -0.1% | 12,800 |
| 2024/07/23 | 1,126 | 1,130 | 1,125 | 1,127 | +2 | +0.2% | 6,600 |
| 2024/07/22 | 1,130 | 1,130 | 1,124 | 1,125 | -5 | -0.4% | 7,400 |
| 2024/07/19 | 1,126 | 1,130 | 1,123 | 1,130 | +2 | +0.2% | 6,000 |
| 2024/07/18 | 1,130 | 1,130 | 1,124 | 1,128 | -1 | -0.1% | 2,600 |
| 2024/07/17 | 1,123 | 1,130 | 1,123 | 1,129 | +6 | +0.5% | 10,200 |
| 2024/07/16 | 1,118 | 1,134 | 1,118 | 1,123 | +5 | +0.4% | 15,900 |
| 2024/07/12 | 1,116 | 1,123 | 1,114 | 1,118 | +6 | +0.5% | 6,800 |
| 2024/07/11 | 1,115 | 1,119 | 1,112 | 1,112 | +1 | +0.1% | 10,800 |
| 2024/07/10 | 1,121 | 1,121 | 1,111 | 1,111 | -3 | -0.3% | 7,900 |
| 2024/07/09 | 1,121 | 1,121 | 1,114 | 1,114 | -6 | -0.5% | 12,700 |
| 2024/07/08 | 1,122 | 1,124 | 1,120 | 1,120 | -2 | -0.2% | 5,900 |
| 2024/07/05 | 1,129 | 1,129 | 1,121 | 1,122 | -4 | -0.4% | 6,500 |
| 2024/07/04 | 1,127 | 1,130 | 1,124 | 1,126 | +1 | +0.1% | 2,400 |
| 2024/07/03 | 1,124 | 1,129 | 1,123 | 1,125 | -3 | -0.3% | 6,300 |
| 2024/07/02 | 1,124 | 1,130 | 1,123 | 1,128 | -1 | -0.1% | 6,600 |
| 2024/07/01 | 1,130 | 1,131 | 1,125 | 1,129 | ±0 | ±0% | 2,800 |
| 2024/06/28 | 1,124 | 1,129 | 1,123 | 1,129 | +1 | +0.1% | 3,100 |
| 2024/06/27 | 1,134 | 1,135 | 1,123 | 1,128 | ±0 | ±0% | 7,700 |
| 2024/06/26 | 1,127 | 1,128 | 1,119 | 1,128 | +1 | +0.1% | 7,800 |
| 2024/06/25 | 1,116 | 1,128 | 1,111 | 1,127 | +11 | +1% | 8,400 |
| 2024/06/24 | 1,115 | 1,116 | 1,107 | 1,116 | +9 | +0.8% | 4,900 |
| 2024/06/21 | 1,115 | 1,115 | 1,107 | 1,107 | -6 | -0.5% | 15,900 |
| 2024/06/20 | 1,115 | 1,116 | 1,113 | 1,113 | +1 | +0.1% | 3,800 |
| 2024/06/19 | 1,114 | 1,117 | 1,112 | 1,112 | -3 | -0.3% | 3,200 |
| 2024/06/18 | 1,114 | 1,121 | 1,114 | 1,115 | +1 | +0.1% | 3,200 |
| 2024/06/17 | 1,128 | 1,128 | 1,114 | 1,114 | -14 | -1.2% | 9,200 |
| 2024/06/14 | 1,115 | 1,128 | 1,115 | 1,128 | +13 | +1.2% | 15,700 |
151～
200
件表示中 / 3676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 | 103,600円 | +5.3% | -83.0% | 0.97% | 3.25倍 | 0.47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 |
| ウエスコＨＤ | 60,900円 | +1.9% | -8.3% | 3.61% | 12.25倍 | 0.52倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| メドピア | 37,800円 | -17.1% | -35.1% | 1.19% | 16.44倍 | 0.87倍 |
|
医師向け情報サイト運営、製薬会社の広告料が収益源。病院・薬局向け業務支援システムも展開 |
| ＣＬＨＤ | 71,700円 | +4.5% | +221.4% | 2.23% | 13.96倍 | 1.07倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| セルム | 31,900円 | +6.7% | +6.8% | 4.39% | 9.50倍 | 2.69倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
市場注目の銘柄
チャート関連のコラム
