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 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 1,127 | 1,127 | 1,120 | 1,122 | +1 | +0.1% | 11,200 |
| 2025/07/18 | 1,124 | 1,131 | 1,121 | 1,121 | -2 | -0.2% | 8,400 |
| 2025/07/17 | 1,110 | 1,130 | 1,107 | 1,123 | +10 | +0.9% | 13,000 |
| 2025/07/16 | 1,111 | 1,125 | 1,107 | 1,113 | -1 | -0.1% | 12,200 |
| 2025/07/15 | 1,111 | 1,123 | 1,104 | 1,114 | +12 | +1.1% | 18,900 |
| 2025/07/14 | 1,098 | 1,111 | 1,098 | 1,102 | +7 | +0.6% | 8,200 |
| 2025/07/11 | 1,092 | 1,110 | 1,092 | 1,095 | +3 | +0.3% | 12,600 |
| 2025/07/10 | 1,098 | 1,098 | 1,092 | 1,092 | -5 | -0.5% | 3,300 |
| 2025/07/09 | 1,093 | 1,099 | 1,091 | 1,097 | +5 | +0.5% | 3,100 |
| 2025/07/08 | 1,092 | 1,096 | 1,091 | 1,092 | -4 | -0.4% | 2,500 |
| 2025/07/07 | 1,096 | 1,100 | 1,092 | 1,096 | +3 | +0.3% | 11,300 |
| 2025/07/04 | 1,096 | 1,096 | 1,084 | 1,093 | +1 | +0.1% | 3,500 |
| 2025/07/03 | 1,088 | 1,095 | 1,088 | 1,092 | +7 | +0.6% | 6,600 |
| 2025/07/02 | 1,085 | 1,089 | 1,082 | 1,085 | -4 | -0.4% | 2,200 |
| 2025/07/01 | 1,083 | 1,090 | 1,082 | 1,089 | +2 | +0.2% | 3,800 |
| 2025/06/30 | 1,088 | 1,089 | 1,080 | 1,087 | +4 | +0.4% | 5,600 |
| 2025/06/27 | 1,083 | 1,090 | 1,082 | 1,083 | +4 | +0.4% | 7,900 |
| 2025/06/26 | 1,077 | 1,083 | 1,077 | 1,079 | +2 | +0.2% | 4,400 |
| 2025/06/25 | 1,085 | 1,085 | 1,077 | 1,077 | -8 | -0.7% | 6,400 |
| 2025/06/24 | 1,085 | 1,085 | 1,076 | 1,085 | ±0 | ±0% | 5,000 |
| 2025/06/23 | 1,087 | 1,087 | 1,080 | 1,085 | -5 | -0.5% | 7,600 |
| 2025/06/20 | 1,079 | 1,100 | 1,074 | 1,090 | +11 | +1% | 43,100 |
| 2025/06/19 | 1,077 | 1,088 | 1,076 | 1,079 | +2 | +0.2% | 9,800 |
| 2025/06/18 | 1,086 | 1,086 | 1,075 | 1,077 | +2 | +0.2% | 11,600 |
| 2025/06/17 | 1,077 | 1,083 | 1,074 | 1,075 | -1 | -0.1% | 7,800 |
| 2025/06/16 | 1,076 | 1,079 | 1,075 | 1,076 | +1 | +0.1% | 4,800 |
| 2025/06/13 | 1,079 | 1,080 | 1,075 | 1,075 | -4 | -0.4% | 4,300 |
| 2025/06/12 | 1,080 | 1,083 | 1,077 | 1,079 | -1 | -0.1% | 3,800 |
| 2025/06/11 | 1,085 | 1,085 | 1,080 | 1,080 | -1 | -0.1% | 1,200 |
| 2025/06/10 | 1,086 | 1,086 | 1,080 | 1,081 | -2 | -0.2% | 3,400 |
| 2025/06/09 | 1,089 | 1,089 | 1,083 | 1,083 | -4 | -0.4% | 2,400 |
| 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 |
1～
50
件表示中 / 3746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 | 112,200円 | -1.0% | -81.5% | 0.89% | 12.90倍 | 0.50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 |
| 伊豆ＳＲ | 49,200円 | +3.8% | +4.4% | 3.05% | 9.77倍 | 1.58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 |
| 三機Ｓ | 137,900円 | +12.9% | +10.7% | 2.03% | 12.52倍 | 1.85倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| フリークアウト | 49,500円 | +2.5% | -86.3% | 0.00% | - | 0.83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 | 475,000円 | +6.0% | +18.6% | 5.07% | 12.91倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム
