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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,143 | 1,148 | 1,140 | 1,143 | +1 | +0.1% | 62,300 |
2023/09/26 | 1,144 | 1,144 | 1,138 | 1,142 | -1 | -0.1% | 46,100 |
2023/09/25 | 1,140 | 1,143 | 1,139 | 1,143 | +5 | +0.4% | 32,500 |
2023/09/22 | 1,135 | 1,141 | 1,132 | 1,138 | +4 | +0.4% | 22,900 |
2023/09/21 | 1,139 | 1,139 | 1,133 | 1,134 | -2 | -0.2% | 19,600 |
2023/09/20 | 1,144 | 1,145 | 1,136 | 1,136 | -6 | -0.5% | 19,400 |
2023/09/19 | 1,142 | 1,144 | 1,139 | 1,142 | +4 | +0.4% | 15,800 |
2023/09/15 | 1,140 | 1,141 | 1,137 | 1,138 | +2 | +0.2% | 9,700 |
2023/09/14 | 1,138 | 1,141 | 1,136 | 1,136 | -2 | -0.2% | 7,600 |
2023/09/13 | 1,140 | 1,143 | 1,137 | 1,138 | -2 | -0.2% | 9,300 |
2023/09/12 | 1,141 | 1,141 | 1,138 | 1,140 | +5 | +0.4% | 6,900 |
2023/09/11 | 1,145 | 1,145 | 1,132 | 1,135 | -8 | -0.7% | 22,400 |
2023/09/08 | 1,137 | 1,143 | 1,137 | 1,143 | +5 | +0.4% | 25,500 |
2023/09/07 | 1,142 | 1,143 | 1,137 | 1,138 | -4 | -0.4% | 101,800 |
2023/09/06 | 1,140 | 1,145 | 1,140 | 1,142 | +5 | +0.4% | 80,800 |
2023/09/05 | 1,142 | 1,142 | 1,136 | 1,137 | -7 | -0.6% | 13,600 |
2023/09/04 | 1,135 | 1,144 | 1,135 | 1,144 | +9 | +0.8% | 14,900 |
2023/09/01 | 1,131 | 1,135 | 1,131 | 1,135 | +1 | +0.1% | 11,800 |
2023/08/31 | 1,132 | 1,134 | 1,130 | 1,134 | +5 | +0.4% | 8,900 |
2023/08/30 | 1,128 | 1,133 | 1,128 | 1,129 | +1 | +0.1% | 9,800 |
2023/08/29 | 1,128 | 1,132 | 1,127 | 1,128 | -1 | -0.1% | 5,900 |
2023/08/28 | 1,129 | 1,133 | 1,129 | 1,129 | +1 | +0.1% | 8,400 |
2023/08/25 | 1,128 | 1,130 | 1,128 | 1,128 | +2 | +0.2% | 8,100 |
2023/08/24 | 1,127 | 1,128 | 1,126 | 1,126 | +1 | +0.1% | 5,600 |
2023/08/23 | 1,124 | 1,126 | 1,122 | 1,125 | ±0 | ±0% | 3,800 |
2023/08/22 | 1,123 | 1,125 | 1,120 | 1,125 | +3 | +0.3% | 5,800 |
2023/08/21 | 1,117 | 1,122 | 1,117 | 1,122 | +7 | +0.6% | 6,300 |
2023/08/18 | 1,116 | 1,120 | 1,115 | 1,115 | -2 | -0.2% | 5,200 |
2023/08/17 | 1,122 | 1,123 | 1,117 | 1,117 | -3 | -0.3% | 10,800 |
2023/08/16 | 1,121 | 1,123 | 1,120 | 1,120 | -1 | -0.1% | 4,900 |
2023/08/15 | 1,121 | 1,123 | 1,120 | 1,121 | +1 | +0.1% | 3,700 |
2023/08/14 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 5,400 |
2023/08/10 | 1,118 | 1,126 | 1,118 | 1,125 | +6 | +0.5% | 9,700 |
2023/08/09 | 1,123 | 1,123 | 1,119 | 1,119 | -4 | -0.4% | 7,100 |
2023/08/08 | 1,126 | 1,126 | 1,122 | 1,123 | -3 | -0.3% | 5,500 |
2023/08/07 | 1,119 | 1,126 | 1,115 | 1,126 | +12 | +1.1% | 8,600 |
2023/08/04 | 1,115 | 1,116 | 1,113 | 1,114 | ±0 | ±0% | 6,900 |
2023/08/03 | 1,120 | 1,120 | 1,114 | 1,114 | -7 | -0.6% | 15,600 |
2023/08/02 | 1,122 | 1,123 | 1,120 | 1,121 | -1 | -0.1% | 9,100 |
2023/08/01 | 1,126 | 1,128 | 1,122 | 1,122 | -3 | -0.3% | 6,100 |
2023/07/31 | 1,129 | 1,131 | 1,123 | 1,125 | -1 | -0.1% | 9,100 |
2023/07/28 | 1,120 | 1,126 | 1,119 | 1,126 | +1 | +0.1% | 57,300 |
2023/07/27 | 1,120 | 1,125 | 1,118 | 1,125 | +5 | +0.4% | 8,100 |
2023/07/26 | 1,118 | 1,120 | 1,115 | 1,120 | +4 | +0.4% | 10,400 |
2023/07/25 | 1,116 | 1,117 | 1,114 | 1,116 | +1 | +0.1% | 9,800 |
2023/07/24 | 1,115 | 1,117 | 1,113 | 1,115 | +3 | +0.3% | 10,500 |
2023/07/21 | 1,113 | 1,114 | 1,112 | 1,112 | -1 | -0.1% | 13,200 |
2023/07/20 | 1,116 | 1,117 | 1,113 | 1,113 | -1 | -0.1% | 10,400 |
2023/07/19 | 1,114 | 1,116 | 1,113 | 1,114 | +1 | +0.1% | 10,400 |
2023/07/18 | 1,113 | 1,116 | 1,111 | 1,113 | ±0 | ±0% | 12,600 |
151~
200
件表示中 / 3453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 | 114,600円 | +4.2% | -47.5% | 0.87% | 54.94倍 | 0.66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 |
トレンダーズ | 115,900円 | -31.6% | +12.5% | 2.24% | 11.84倍 | 2.90倍 |
|
ネット活用型販促支援が柱。SNSインフルエンサーネットワークに強み。消費者向け事業育成 |
ブランジスタ | 62,800円 | +5.3% | +33.1% | 0.00% | 16.33倍 | 3.87倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
オリジナル設 | 115,800円 | +1.0% | -9.8% | 2.76% | 15.17倍 | 1.05倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
マーチャント | 30,000円 | +95.1% | - | 0.67% | 33.78倍 | 2.18倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
市場注目の銘柄
チャート関連のコラム