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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,075 | 1,093 | 1,075 | 1,087 | +9 | +0.8% | 9,100 |
| 2025/06/05 | 1,074 | 1,079 | 1,074 | 1,078 | +4 | +0.4% | 2,200 |
| 2025/06/04 | 1,076 | 1,077 | 1,074 | 1,074 | -2 | -0.2% | 3,200 |
| 2025/06/03 | 1,076 | 1,078 | 1,076 | 1,076 | -3 | -0.3% | 2,400 |
| 2025/06/02 | 1,076 | 1,079 | 1,075 | 1,079 | ±0 | ±0% | 1,500 |
| 2025/05/30 | 1,075 | 1,080 | 1,074 | 1,079 | +4 | +0.4% | 2,800 |
| 2025/05/29 | 1,076 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 1,900 |
| 2025/05/28 | 1,076 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 4,000 |
| 2025/05/27 | 1,076 | 1,077 | 1,075 | 1,075 | ±0 | ±0% | 4,000 |
| 2025/05/26 | 1,080 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 3,600 |
| 2025/05/23 | 1,082 | 1,083 | 1,075 | 1,075 | -1 | -0.1% | 2,100 |
| 2025/05/22 | 1,080 | 1,080 | 1,076 | 1,076 | -2 | -0.2% | 4,400 |
| 2025/05/21 | 1,085 | 1,085 | 1,078 | 1,078 | -2 | -0.2% | 3,200 |
| 2025/05/20 | 1,085 | 1,086 | 1,080 | 1,080 | -6 | -0.6% | 2,800 |
| 2025/05/19 | 1,083 | 1,086 | 1,079 | 1,086 | +6 | +0.6% | 8,800 |
| 2025/05/16 | 1,090 | 1,093 | 1,080 | 1,080 | -5 | -0.5% | 14,800 |
| 2025/05/15 | 1,094 | 1,096 | 1,085 | 1,085 | -9 | -0.8% | 30,700 |
| 2025/05/14 | 1,098 | 1,098 | 1,092 | 1,094 | -4 | -0.4% | 8,700 |
| 2025/05/13 | 1,095 | 1,098 | 1,092 | 1,098 | +1 | +0.1% | 7,200 |
| 2025/05/12 | 1,092 | 1,097 | 1,092 | 1,097 | +5 | +0.5% | 8,600 |
| 2025/05/09 | 1,089 | 1,096 | 1,088 | 1,092 | +3 | +0.3% | 6,600 |
| 2025/05/08 | 1,091 | 1,094 | 1,087 | 1,089 | -2 | -0.2% | 7,500 |
| 2025/05/07 | 1,093 | 1,096 | 1,090 | 1,091 | ±0 | ±0% | 8,100 |
| 2025/05/02 | 1,092 | 1,093 | 1,090 | 1,091 | -3 | -0.3% | 2,100 |
| 2025/05/01 | 1,092 | 1,094 | 1,091 | 1,094 | +2 | +0.2% | 2,800 |
| 2025/04/30 | 1,096 | 1,096 | 1,092 | 1,092 | -4 | -0.4% | 4,000 |
| 2025/04/28 | 1,091 | 1,096 | 1,091 | 1,096 | +1 | +0.1% | 6,700 |
| 2025/04/25 | 1,097 | 1,097 | 1,092 | 1,095 | -2 | -0.2% | 4,700 |
| 2025/04/24 | 1,097 | 1,097 | 1,094 | 1,097 | +1 | +0.1% | 4,400 |
| 2025/04/23 | 1,096 | 1,097 | 1,091 | 1,096 | ±0 | ±0% | 4,700 |
| 2025/04/22 | 1,094 | 1,096 | 1,088 | 1,096 | +1 | +0.1% | 3,700 |
| 2025/04/21 | 1,094 | 1,095 | 1,090 | 1,095 | +4 | +0.4% | 5,100 |
| 2025/04/18 | 1,083 | 1,091 | 1,083 | 1,091 | +8 | +0.7% | 6,900 |
| 2025/04/17 | 1,083 | 1,083 | 1,080 | 1,083 | +3 | +0.3% | 2,400 |
| 2025/04/16 | 1,079 | 1,081 | 1,077 | 1,080 | +2 | +0.2% | 6,400 |
| 2025/04/15 | 1,075 | 1,078 | 1,074 | 1,078 | +3 | +0.3% | 3,900 |
| 2025/04/14 | 1,078 | 1,078 | 1,071 | 1,075 | +4 | +0.4% | 5,700 |
| 2025/04/11 | 1,061 | 1,071 | 1,052 | 1,071 | +4 | +0.4% | 6,900 |
| 2025/04/10 | 1,060 | 1,067 | 1,058 | 1,067 | +31 | +3% | 10,600 |
| 2025/04/09 | 1,049 | 1,049 | 1,032 | 1,036 | -18 | -1.7% | 12,800 |
| 2025/04/08 | 1,028 | 1,054 | 1,028 | 1,054 | +37 | +3.6% | 19,700 |
| 2025/04/07 | 1,000 | 1,034 | 1,000 | 1,017 | -34 | -3.2% | 46,400 |
| 2025/04/04 | 1,069 | 1,069 | 1,046 | 1,051 | -19 | -1.8% | 34,500 |
| 2025/04/03 | 1,069 | 1,074 | 1,060 | 1,070 | -2 | -0.2% | 14,500 |
| 2025/04/02 | 1,080 | 1,080 | 1,072 | 1,072 | -3 | -0.3% | 6,400 |
| 2025/04/01 | 1,074 | 1,078 | 1,073 | 1,075 | +1 | +0.1% | 9,100 |
| 2025/03/31 | 1,080 | 1,086 | 1,074 | 1,074 | -1 | -0.1% | 11,200 |
| 2025/03/28 | 1,061 | 1,090 | 1,061 | 1,075 | -50 | -4.4% | 39,400 |
| 2025/03/27 | 1,130 | 1,130 | 1,105 | 1,125 | -4 | -0.4% | 37,200 |
| 2025/03/26 | 1,130 | 1,131 | 1,128 | 1,129 | ±0 | ±0% | 10,900 |
1～
50
件表示中 / 3715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 | 108,700円 | -1.0% | -81.5% | 0.92% | 12.49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 |
| ブッキングＲ | 149,700円 | +35.6% | +23.1% | 0.00% | 24.39倍 | 7.05倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
| ブリーチ | 34,200円 | +16.6% | - | 0.00% | 27.87倍 | 0.94倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| レントラックス | 107,600円 | +6.2% | +13.6% | 2.23% | 11.76倍 | 2.36倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| 伊豆ＳＲ | 46,000円 | +3.8% | +4.4% | 3.26% | 9.13倍 | 1.48倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
市場注目の銘柄
チャート関連のコラム
