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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,400 | 1,411 | 1,400 | 1,408 | +8 | +0.6% | 17,600 |
| 2025/09/12 | 1,400 | 1,406 | 1,400 | 1,400 | +1 | +0.1% | 15,900 |
| 2025/09/11 | 1,400 | 1,404 | 1,398 | 1,399 | -1 | -0.1% | 21,900 |
| 2025/09/10 | 1,399 | 1,405 | 1,398 | 1,400 | +1 | +0.1% | 17,700 |
| 2025/09/09 | 1,400 | 1,406 | 1,399 | 1,399 | -2 | -0.1% | 15,500 |
| 2025/09/08 | 1,403 | 1,406 | 1,399 | 1,401 | +2 | +0.1% | 13,200 |
| 2025/09/05 | 1,402 | 1,404 | 1,396 | 1,399 | -3 | -0.2% | 14,100 |
| 2025/09/04 | 1,402 | 1,408 | 1,400 | 1,402 | +4 | +0.3% | 14,400 |
| 2025/09/03 | 1,400 | 1,405 | 1,398 | 1,398 | -7 | -0.5% | 24,800 |
| 2025/09/02 | 1,426 | 1,432 | 1,400 | 1,405 | -19 | -1.3% | 31,200 |
| 2025/09/01 | 1,382 | 1,424 | 1,382 | 1,424 | +45 | +3.3% | 60,400 |
| 2025/08/29 | 1,366 | 1,386 | 1,366 | 1,379 | +17 | +1.2% | 27,400 |
| 2025/08/28 | 1,350 | 1,363 | 1,350 | 1,362 | +11 | +0.8% | 19,200 |
| 2025/08/27 | 1,346 | 1,355 | 1,342 | 1,351 | +1 | +0.1% | 19,300 |
| 2025/08/26 | 1,350 | 1,354 | 1,348 | 1,350 | -3 | -0.2% | 16,700 |
| 2025/08/25 | 1,347 | 1,358 | 1,347 | 1,353 | +7 | +0.5% | 23,300 |
| 2025/08/22 | 1,349 | 1,354 | 1,346 | 1,346 | -2 | -0.1% | 18,300 |
| 2025/08/21 | 1,308 | 1,359 | 1,308 | 1,348 | +40 | +3.1% | 50,500 |
| 2025/08/20 | 1,291 | 1,314 | 1,291 | 1,308 | +17 | +1.3% | 32,000 |
| 2025/08/19 | 1,289 | 1,295 | 1,287 | 1,291 | +1 | +0.1% | 12,800 |
| 2025/08/18 | 1,291 | 1,295 | 1,286 | 1,290 | -1 | -0.1% | 17,000 |
| 2025/08/15 | 1,297 | 1,298 | 1,288 | 1,291 | -6 | -0.5% | 18,000 |
| 2025/08/14 | 1,295 | 1,307 | 1,290 | 1,297 | +2 | +0.2% | 43,000 |
| 2025/08/13 | 1,295 | 1,298 | 1,242 | 1,295 | +1 | +0.1% | 109,600 |
| 2025/08/12 | 1,257 | 1,294 | 1,251 | 1,294 | +37 | +2.9% | 65,500 |
| 2025/08/08 | 1,241 | 1,266 | 1,232 | 1,257 | +2 | +0.2% | 39,000 |
| 2025/08/07 | 1,240 | 1,260 | 1,235 | 1,255 | +14 | +1.1% | 24,900 |
| 2025/08/06 | 1,235 | 1,243 | 1,230 | 1,241 | ±0 | ±0% | 12,100 |
| 2025/08/05 | 1,229 | 1,241 | 1,220 | 1,241 | +10 | +0.8% | 20,100 |
| 2025/08/04 | 1,201 | 1,232 | 1,192 | 1,231 | +15 | +1.2% | 29,200 |
| 2025/08/01 | 1,199 | 1,218 | 1,195 | 1,216 | +16 | +1.3% | 15,300 |
| 2025/07/31 | 1,210 | 1,215 | 1,194 | 1,200 | -11 | -0.9% | 17,900 |
| 2025/07/30 | 1,176 | 1,232 | 1,176 | 1,211 | +37 | +3.2% | 53,500 |
| 2025/07/29 | 1,160 | 1,182 | 1,158 | 1,174 | +9 | +0.8% | 24,900 |
| 2025/07/28 | 1,150 | 1,165 | 1,142 | 1,165 | +15 | +1.3% | 34,300 |
| 2025/07/25 | 1,123 | 1,151 | 1,122 | 1,150 | +21 | +1.9% | 32,900 |
| 2025/07/24 | 1,123 | 1,136 | 1,123 | 1,129 | +4 | +0.4% | 14,900 |
| 2025/07/23 | 1,124 | 1,135 | 1,124 | 1,125 | +3 | +0.3% | 16,500 |
| 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 |
1～
50
件表示中 / 3784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 | 140,800円 | -1.0% | -81.5% | 0.71% | 16.05倍 | 0.62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 |
| ＣＬＨＤ | 98,100円 | +4.5% | +221.4% | 1.63% | 18.81倍 | 1.43倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| さくらさ | 247,500円 | -3.1% | +5.8% | 1.13% | 13.32倍 | 1.87倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| ライドオンＥＸ | 101,200円 | +0.2% | +11.5% | 1.48% | 23.12倍 | 1.24倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| 博 展 | 67,600円 | +10.9% | +22.2% | 3.25% | 8.87倍 | 2.63倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
