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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,115 | 1,115 | 1,108 | 1,114 | -1 | -0.1% | 11,400 |
| 2024/04/10 | 1,114 | 1,116 | 1,111 | 1,115 | ±0 | ±0% | 8,200 |
| 2024/04/09 | 1,112 | 1,115 | 1,110 | 1,115 | +4 | +0.4% | 12,300 |
| 2024/04/08 | 1,118 | 1,118 | 1,106 | 1,111 | -7 | -0.6% | 16,300 |
| 2024/04/05 | 1,111 | 1,118 | 1,109 | 1,118 | +3 | +0.3% | 8,300 |
| 2024/04/04 | 1,117 | 1,118 | 1,112 | 1,115 | +1 | +0.1% | 10,700 |
| 2024/04/03 | 1,112 | 1,115 | 1,106 | 1,114 | +3 | +0.3% | 12,600 |
| 2024/04/02 | 1,118 | 1,118 | 1,110 | 1,111 | -3 | -0.3% | 10,900 |
| 2024/04/01 | 1,124 | 1,124 | 1,113 | 1,114 | -7 | -0.6% | 13,700 |
| 2024/03/29 | 1,113 | 1,124 | 1,112 | 1,121 | +8 | +0.7% | 15,900 |
| 2024/03/28 | 1,114 | 1,123 | 1,111 | 1,113 | -33 | -2.9% | 58,500 |
| 2024/03/27 | 1,146 | 1,148 | 1,141 | 1,146 | +5 | +0.4% | 46,500 |
| 2024/03/26 | 1,144 | 1,144 | 1,138 | 1,141 | -1 | -0.1% | 45,000 |
| 2024/03/25 | 1,147 | 1,148 | 1,138 | 1,142 | -5 | -0.4% | 59,100 |
| 2024/03/22 | 1,144 | 1,147 | 1,140 | 1,147 | +3 | +0.3% | 34,400 |
| 2024/03/21 | 1,146 | 1,146 | 1,141 | 1,144 | +1 | +0.1% | 25,700 |
| 2024/03/19 | 1,145 | 1,150 | 1,143 | 1,143 | -2 | -0.2% | 18,200 |
| 2024/03/18 | 1,144 | 1,145 | 1,142 | 1,145 | +7 | +0.6% | 10,900 |
| 2024/03/15 | 1,138 | 1,143 | 1,136 | 1,138 | +5 | +0.4% | 10,200 |
| 2024/03/14 | 1,130 | 1,137 | 1,130 | 1,133 | +1 | +0.1% | 9,400 |
| 2024/03/13 | 1,139 | 1,139 | 1,127 | 1,132 | -1 | -0.1% | 10,600 |
| 2024/03/12 | 1,132 | 1,136 | 1,128 | 1,133 | +1 | +0.1% | 14,300 |
| 2024/03/11 | 1,140 | 1,140 | 1,124 | 1,132 | -8 | -0.7% | 21,700 |
| 2024/03/08 | 1,134 | 1,140 | 1,131 | 1,140 | +7 | +0.6% | 16,100 |
| 2024/03/07 | 1,133 | 1,137 | 1,133 | 1,133 | +2 | +0.2% | 11,000 |
| 2024/03/06 | 1,127 | 1,133 | 1,122 | 1,131 | +6 | +0.5% | 11,600 |
| 2024/03/05 | 1,135 | 1,135 | 1,117 | 1,125 | -7 | -0.6% | 33,500 |
| 2024/03/04 | 1,143 | 1,143 | 1,131 | 1,132 | -11 | -1% | 22,500 |
| 2024/03/01 | 1,145 | 1,145 | 1,140 | 1,143 | -2 | -0.2% | 14,200 |
| 2024/02/29 | 1,142 | 1,146 | 1,140 | 1,145 | +3 | +0.3% | 11,200 |
| 2024/02/28 | 1,138 | 1,146 | 1,138 | 1,142 | -3 | -0.3% | 12,100 |
| 2024/02/27 | 1,143 | 1,145 | 1,138 | 1,145 | +7 | +0.6% | 10,400 |
| 2024/02/26 | 1,147 | 1,147 | 1,136 | 1,138 | -9 | -0.8% | 14,600 |
| 2024/02/22 | 1,147 | 1,147 | 1,143 | 1,147 | +4 | +0.3% | 8,000 |
| 2024/02/21 | 1,140 | 1,146 | 1,139 | 1,143 | +2 | +0.2% | 8,700 |
| 2024/02/20 | 1,140 | 1,147 | 1,140 | 1,141 | +3 | +0.3% | 16,500 |
| 2024/02/19 | 1,127 | 1,138 | 1,127 | 1,138 | +8 | +0.7% | 10,200 |
| 2024/02/16 | 1,130 | 1,134 | 1,126 | 1,130 | ±0 | ±0% | 13,900 |
| 2024/02/15 | 1,135 | 1,135 | 1,124 | 1,130 | -11 | -1% | 24,400 |
| 2024/02/14 | 1,144 | 1,145 | 1,137 | 1,141 | -6 | -0.5% | 15,100 |
| 2024/02/13 | 1,139 | 1,148 | 1,138 | 1,147 | +12 | +1.1% | 17,600 |
| 2024/02/09 | 1,140 | 1,144 | 1,135 | 1,135 | -8 | -0.7% | 9,000 |
| 2024/02/08 | 1,141 | 1,144 | 1,136 | 1,143 | +7 | +0.6% | 12,000 |
| 2024/02/07 | 1,143 | 1,143 | 1,136 | 1,136 | -5 | -0.4% | 12,800 |
| 2024/02/06 | 1,140 | 1,146 | 1,140 | 1,141 | -3 | -0.3% | 12,500 |
| 2024/02/05 | 1,137 | 1,146 | 1,137 | 1,144 | +7 | +0.6% | 18,000 |
| 2024/02/02 | 1,131 | 1,139 | 1,131 | 1,137 | +4 | +0.4% | 9,500 |
| 2024/02/01 | 1,138 | 1,139 | 1,132 | 1,133 | -3 | -0.3% | 10,300 |
| 2024/01/31 | 1,130 | 1,138 | 1,129 | 1,136 | +11 | +1% | 11,100 |
| 2024/01/30 | 1,133 | 1,134 | 1,125 | 1,125 | -7 | -0.6% | 61,600 |
301～
350
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
