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 |
|---|---|---|---|---|---|---|---|
| 2023/07/07 | 1,128 | 1,129 | 1,125 | 1,125 | -3 | -0.3% | 12,800 |
| 2023/07/06 | 1,134 | 1,134 | 1,127 | 1,128 | -2 | -0.2% | 7,000 |
| 2023/07/05 | 1,134 | 1,134 | 1,128 | 1,130 | -2 | -0.2% | 11,500 |
| 2023/07/04 | 1,133 | 1,137 | 1,132 | 1,132 | -4 | -0.4% | 5,900 |
| 2023/07/03 | 1,137 | 1,137 | 1,132 | 1,136 | +6 | +0.5% | 5,300 |
| 2023/06/30 | 1,137 | 1,137 | 1,130 | 1,130 | -7 | -0.6% | 7,200 |
| 2023/06/29 | 1,132 | 1,137 | 1,132 | 1,137 | +1 | +0.1% | 6,600 |
| 2023/06/28 | 1,134 | 1,138 | 1,132 | 1,136 | +3 | +0.3% | 10,900 |
| 2023/06/27 | 1,130 | 1,133 | 1,128 | 1,133 | +3 | +0.3% | 7,000 |
| 2023/06/26 | 1,131 | 1,132 | 1,126 | 1,130 | +1 | +0.1% | 7,800 |
| 2023/06/23 | 1,136 | 1,136 | 1,128 | 1,129 | -2 | -0.2% | 8,500 |
| 2023/06/22 | 1,133 | 1,140 | 1,130 | 1,131 | ±0 | ±0% | 10,300 |
| 2023/06/21 | 1,128 | 1,135 | 1,128 | 1,131 | +1 | +0.1% | 9,700 |
| 2023/06/20 | 1,128 | 1,133 | 1,128 | 1,130 | -3 | -0.3% | 5,500 |
| 2023/06/19 | 1,128 | 1,133 | 1,128 | 1,133 | +5 | +0.4% | 4,800 |
| 2023/06/16 | 1,135 | 1,135 | 1,128 | 1,128 | -2 | -0.2% | 10,600 |
| 2023/06/15 | 1,130 | 1,134 | 1,130 | 1,130 | -2 | -0.2% | 6,400 |
| 2023/06/14 | 1,134 | 1,134 | 1,130 | 1,132 | +3 | +0.3% | 7,100 |
| 2023/06/13 | 1,134 | 1,134 | 1,129 | 1,129 | -1 | -0.1% | 7,400 |
| 2023/06/12 | 1,128 | 1,132 | 1,128 | 1,130 | +2 | +0.2% | 5,400 |
| 2023/06/09 | 1,129 | 1,130 | 1,126 | 1,128 | +4 | +0.4% | 8,800 |
| 2023/06/08 | 1,125 | 1,128 | 1,124 | 1,124 | -1 | -0.1% | 6,200 |
| 2023/06/07 | 1,125 | 1,133 | 1,124 | 1,125 | -2 | -0.2% | 11,300 |
| 2023/06/06 | 1,125 | 1,129 | 1,124 | 1,127 | +2 | +0.2% | 4,800 |
| 2023/06/05 | 1,125 | 1,131 | 1,125 | 1,125 | +1 | +0.1% | 7,000 |
| 2023/06/02 | 1,122 | 1,129 | 1,122 | 1,124 | +2 | +0.2% | 6,300 |
| 2023/06/01 | 1,126 | 1,126 | 1,121 | 1,122 | ±0 | ±0% | 5,600 |
| 2023/05/31 | 1,125 | 1,126 | 1,122 | 1,122 | -3 | -0.3% | 10,800 |
| 2023/05/30 | 1,125 | 1,130 | 1,125 | 1,125 | ±0 | ±0% | 8,700 |
| 2023/05/29 | 1,127 | 1,131 | 1,125 | 1,125 | ±0 | ±0% | 5,800 |
| 2023/05/26 | 1,136 | 1,136 | 1,125 | 1,125 | -8 | -0.7% | 11,100 |
| 2023/05/25 | 1,141 | 1,141 | 1,133 | 1,133 | -3 | -0.3% | 6,100 |
| 2023/05/24 | 1,136 | 1,140 | 1,136 | 1,136 | +1 | +0.1% | 3,400 |
| 2023/05/23 | 1,146 | 1,151 | 1,135 | 1,135 | -12 | -1% | 10,100 |
| 2023/05/22 | 1,142 | 1,150 | 1,141 | 1,147 | +6 | +0.5% | 8,000 |
| 2023/05/19 | 1,145 | 1,145 | 1,140 | 1,141 | +2 | +0.2% | 4,000 |
| 2023/05/18 | 1,145 | 1,145 | 1,137 | 1,139 | -1 | -0.1% | 7,400 |
| 2023/05/17 | 1,139 | 1,142 | 1,137 | 1,140 | ±0 | ±0% | 6,500 |
| 2023/05/16 | 1,148 | 1,148 | 1,139 | 1,140 | -7 | -0.6% | 7,000 |
| 2023/05/15 | 1,147 | 1,148 | 1,142 | 1,147 | -3 | -0.3% | 8,100 |
| 2023/05/12 | 1,150 | 1,150 | 1,145 | 1,150 | +5 | +0.4% | 9,000 |
| 2023/05/11 | 1,147 | 1,149 | 1,143 | 1,145 | +5 | +0.4% | 4,700 |
| 2023/05/10 | 1,150 | 1,150 | 1,137 | 1,140 | -10 | -0.9% | 10,300 |
| 2023/05/09 | 1,144 | 1,150 | 1,143 | 1,150 | +7 | +0.6% | 11,400 |
| 2023/05/08 | 1,134 | 1,143 | 1,134 | 1,143 | +8 | +0.7% | 9,000 |
| 2023/05/02 | 1,135 | 1,140 | 1,130 | 1,135 | -1 | -0.1% | 12,300 |
| 2023/05/01 | 1,140 | 1,141 | 1,136 | 1,136 | -2 | -0.2% | 8,200 |
| 2023/04/28 | 1,133 | 1,140 | 1,132 | 1,138 | +7 | +0.6% | 15,200 |
| 2023/04/27 | 1,120 | 1,131 | 1,120 | 1,131 | +10 | +0.9% | 60,300 |
| 2023/04/26 | 1,127 | 1,132 | 1,121 | 1,121 | -6 | -0.5% | 13,900 |
501～
550
件表示中 / 3748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 | 113,300円 | -1.0% | -81.5% | 0.88% | 13.03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 |
| ＣＬＨＤ | 80,800円 | +4.5% | +221.4% | 1.98% | 15.63倍 | 1.21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 |
| ＧＭＯメディア | 490,000円 | +6.0% | +18.6% | 4.92% | 13.31倍 | 3.15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 |
| Ｓｃｈｏｏ | 72,500円 | +17.9% | +171.3% | 0.00% | 63.48倍 | 4.81倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| 三機Ｓ | 141,100円 | +12.9% | +10.7% | 1.98% | 12.81倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
