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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,091 | 1,094 | 1,088 | 1,090 | -1 | -0.1% | 7,200 |
| 2024/11/19 | 1,092 | 1,096 | 1,091 | 1,091 | ±0 | ±0% | 7,000 |
| 2024/11/18 | 1,093 | 1,097 | 1,086 | 1,091 | ±0 | ±0% | 10,300 |
| 2024/11/15 | 1,088 | 1,091 | 1,086 | 1,091 | +3 | +0.3% | 18,800 |
| 2024/11/14 | 1,091 | 1,095 | 1,086 | 1,088 | -9 | -0.8% | 11,200 |
| 2024/11/13 | 1,104 | 1,116 | 1,090 | 1,097 | -6 | -0.5% | 39,500 |
| 2024/11/12 | 1,096 | 1,105 | 1,096 | 1,103 | +4 | +0.4% | 11,200 |
| 2024/11/11 | 1,097 | 1,102 | 1,097 | 1,099 | +2 | +0.2% | 11,200 |
| 2024/11/08 | 1,101 | 1,102 | 1,097 | 1,097 | -4 | -0.4% | 5,100 |
| 2024/11/07 | 1,096 | 1,102 | 1,096 | 1,101 | +1 | +0.1% | 9,100 |
| 2024/11/06 | 1,090 | 1,101 | 1,090 | 1,100 | +11 | +1% | 18,300 |
| 2024/11/05 | 1,086 | 1,091 | 1,082 | 1,089 | +3 | +0.3% | 17,500 |
| 2024/11/01 | 1,083 | 1,086 | 1,079 | 1,086 | +3 | +0.3% | 10,700 |
| 2024/10/31 | 1,071 | 1,083 | 1,069 | 1,083 | +20 | +1.9% | 12,500 |
| 2024/10/30 | 1,081 | 1,083 | 1,063 | 1,063 | -22 | -2% | 77,500 |
| 2024/10/29 | 1,080 | 1,085 | 1,079 | 1,085 | +5 | +0.5% | 12,800 |
| 2024/10/28 | 1,074 | 1,081 | 1,071 | 1,080 | +6 | +0.6% | 12,000 |
| 2024/10/25 | 1,077 | 1,077 | 1,071 | 1,074 | -2 | -0.2% | 15,000 |
| 2024/10/24 | 1,075 | 1,076 | 1,070 | 1,076 | ±0 | ±0% | 13,600 |
| 2024/10/23 | 1,076 | 1,078 | 1,073 | 1,076 | -1 | -0.1% | 10,400 |
| 2024/10/22 | 1,077 | 1,078 | 1,074 | 1,077 | ±0 | ±0% | 12,900 |
| 2024/10/21 | 1,076 | 1,077 | 1,074 | 1,077 | +1 | +0.1% | 10,800 |
| 2024/10/18 | 1,077 | 1,077 | 1,075 | 1,076 | ±0 | ±0% | 7,000 |
| 2024/10/17 | 1,078 | 1,079 | 1,076 | 1,076 | -2 | -0.2% | 7,100 |
| 2024/10/16 | 1,076 | 1,082 | 1,076 | 1,078 | +1 | +0.1% | 11,000 |
| 2024/10/15 | 1,077 | 1,080 | 1,075 | 1,077 | +1 | +0.1% | 12,500 |
| 2024/10/11 | 1,078 | 1,078 | 1,075 | 1,076 | -3 | -0.3% | 13,700 |
| 2024/10/10 | 1,082 | 1,084 | 1,078 | 1,079 | -6 | -0.6% | 23,000 |
| 2024/10/09 | 1,086 | 1,087 | 1,082 | 1,085 | -2 | -0.2% | 19,900 |
| 2024/10/08 | 1,088 | 1,090 | 1,085 | 1,087 | -1 | -0.1% | 12,000 |
| 2024/10/07 | 1,092 | 1,092 | 1,087 | 1,088 | -1 | -0.1% | 12,400 |
| 2024/10/04 | 1,090 | 1,091 | 1,087 | 1,089 | -5 | -0.5% | 10,700 |
| 2024/10/03 | 1,095 | 1,095 | 1,090 | 1,094 | +5 | +0.5% | 7,100 |
| 2024/10/02 | 1,093 | 1,094 | 1,089 | 1,089 | -4 | -0.4% | 6,900 |
| 2024/10/01 | 1,088 | 1,093 | 1,088 | 1,093 | +7 | +0.6% | 7,000 |
| 2024/09/30 | 1,089 | 1,090 | 1,084 | 1,086 | -5 | -0.5% | 16,200 |
| 2024/09/27 | 1,101 | 1,105 | 1,088 | 1,091 | -20 | -1.8% | 63,400 |
| 2024/09/26 | 1,109 | 1,118 | 1,108 | 1,111 | +5 | +0.5% | 58,800 |
| 2024/09/25 | 1,103 | 1,106 | 1,101 | 1,106 | +5 | +0.5% | 16,900 |
| 2024/09/24 | 1,107 | 1,107 | 1,101 | 1,101 | -4 | -0.4% | 88,100 |
| 2024/09/20 | 1,106 | 1,107 | 1,104 | 1,105 | -1 | -0.1% | 37,200 |
| 2024/09/19 | 1,107 | 1,109 | 1,105 | 1,106 | -1 | -0.1% | 22,400 |
| 2024/09/18 | 1,105 | 1,109 | 1,105 | 1,107 | +1 | +0.1% | 9,300 |
| 2024/09/17 | 1,104 | 1,107 | 1,103 | 1,106 | +2 | +0.2% | 23,100 |
| 2024/09/13 | 1,101 | 1,104 | 1,101 | 1,104 | +3 | +0.3% | 4,700 |
| 2024/09/12 | 1,103 | 1,105 | 1,100 | 1,101 | ±0 | ±0% | 8,200 |
| 2024/09/11 | 1,105 | 1,105 | 1,100 | 1,101 | ±0 | ±0% | 8,200 |
| 2024/09/10 | 1,103 | 1,104 | 1,100 | 1,101 | +1 | +0.1% | 9,400 |
| 2024/09/09 | 1,101 | 1,103 | 1,100 | 1,100 | -3 | -0.3% | 17,600 |
| 2024/09/06 | 1,103 | 1,110 | 1,103 | 1,103 | ±0 | ±0% | 7,300 |
151～
200
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
