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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/06/13 | 1,112 | 1,115 | 1,112 | 1,115 | +3 | +0.3% | 6,700 |
| 2024/06/12 | 1,109 | 1,113 | 1,109 | 1,112 | +3 | +0.3% | 5,800 |
| 2024/06/11 | 1,109 | 1,110 | 1,106 | 1,109 | -1 | -0.1% | 6,900 |
| 2024/06/10 | 1,103 | 1,110 | 1,103 | 1,110 | +7 | +0.6% | 7,400 |
| 2024/06/07 | 1,105 | 1,107 | 1,103 | 1,103 | -2 | -0.2% | 5,700 |
| 2024/06/06 | 1,104 | 1,106 | 1,103 | 1,105 | +2 | +0.2% | 4,700 |
| 2024/06/05 | 1,106 | 1,110 | 1,103 | 1,103 | -2 | -0.2% | 8,600 |
| 2024/06/04 | 1,107 | 1,111 | 1,104 | 1,105 | -1 | -0.1% | 9,600 |
| 2024/06/03 | 1,110 | 1,111 | 1,104 | 1,106 | +2 | +0.2% | 6,000 |
| 2024/05/31 | 1,104 | 1,109 | 1,100 | 1,104 | ±0 | ±0% | 8,700 |
| 2024/05/30 | 1,103 | 1,108 | 1,100 | 1,104 | +2 | +0.2% | 15,400 |
| 2024/05/29 | 1,111 | 1,116 | 1,102 | 1,102 | -15 | -1.3% | 11,700 |
| 2024/05/28 | 1,115 | 1,117 | 1,111 | 1,117 | -6 | -0.5% | 8,700 |
| 2024/05/27 | 1,113 | 1,123 | 1,109 | 1,123 | +15 | +1.4% | 11,500 |
| 2024/05/24 | 1,107 | 1,110 | 1,104 | 1,108 | +1 | +0.1% | 8,200 |
| 2024/05/23 | 1,102 | 1,108 | 1,102 | 1,107 | +5 | +0.5% | 6,900 |
| 2024/05/22 | 1,106 | 1,107 | 1,102 | 1,102 | -5 | -0.5% | 10,000 |
| 2024/05/21 | 1,117 | 1,118 | 1,107 | 1,107 | -10 | -0.9% | 14,600 |
| 2024/05/20 | 1,123 | 1,128 | 1,113 | 1,117 | -10 | -0.9% | 14,400 |
| 2024/05/17 | 1,125 | 1,133 | 1,121 | 1,127 | +3 | +0.3% | 7,400 |
| 2024/05/16 | 1,127 | 1,128 | 1,117 | 1,124 | -4 | -0.4% | 11,300 |
| 2024/05/15 | 1,137 | 1,140 | 1,127 | 1,128 | -21 | -1.8% | 14,100 |
| 2024/05/14 | 1,146 | 1,149 | 1,137 | 1,149 | +4 | +0.3% | 18,600 |
| 2024/05/13 | 1,138 | 1,145 | 1,135 | 1,145 | +10 | +0.9% | 19,200 |
| 2024/05/10 | 1,138 | 1,138 | 1,128 | 1,135 | +1 | +0.1% | 7,900 |
| 2024/05/09 | 1,132 | 1,136 | 1,131 | 1,134 | +2 | +0.2% | 5,800 |
| 2024/05/08 | 1,140 | 1,140 | 1,132 | 1,132 | -8 | -0.7% | 8,100 |
| 2024/05/07 | 1,139 | 1,141 | 1,135 | 1,140 | +5 | +0.4% | 12,700 |
| 2024/05/02 | 1,134 | 1,142 | 1,134 | 1,135 | -5 | -0.4% | 13,600 |
| 2024/05/01 | 1,139 | 1,140 | 1,132 | 1,140 | ±0 | ±0% | 19,900 |
| 2024/04/30 | 1,132 | 1,140 | 1,126 | 1,140 | +34 | +3.1% | 29,100 |
| 2024/04/26 | 1,126 | 1,132 | 1,106 | 1,106 | -22 | -2% | 85,300 |
| 2024/04/25 | 1,122 | 1,134 | 1,122 | 1,128 | +17 | +1.5% | 34,800 |
| 2024/04/24 | 1,116 | 1,116 | 1,106 | 1,111 | -5 | -0.4% | 11,900 |
| 2024/04/23 | 1,117 | 1,119 | 1,109 | 1,116 | -1 | -0.1% | 10,500 |
| 2024/04/22 | 1,106 | 1,117 | 1,102 | 1,117 | +22 | +2% | 11,600 |
| 2024/04/19 | 1,107 | 1,107 | 1,090 | 1,095 | -9 | -0.8% | 13,800 |
| 2024/04/18 | 1,097 | 1,109 | 1,097 | 1,104 | +13 | +1.2% | 11,500 |
| 2024/04/17 | 1,101 | 1,103 | 1,091 | 1,091 | -9 | -0.8% | 17,200 |
| 2024/04/16 | 1,107 | 1,107 | 1,100 | 1,100 | -7 | -0.6% | 16,900 |
| 2024/04/15 | 1,111 | 1,111 | 1,106 | 1,107 | -4 | -0.4% | 8,500 |
| 2024/04/12 | 1,112 | 1,114 | 1,106 | 1,111 | -3 | -0.3% | 12,900 |
251～
300
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
