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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,120 | 1,121 | 1,115 | 1,119 | ±0 | ±0% | 12,400 |
| 2022/12/21 | 1,117 | 1,119 | 1,113 | 1,119 | +1 | +0.1% | 17,700 |
| 2022/12/20 | 1,121 | 1,134 | 1,107 | 1,118 | -3 | -0.3% | 43,800 |
| 2022/12/19 | 1,129 | 1,131 | 1,121 | 1,121 | -7 | -0.6% | 15,900 |
| 2022/12/16 | 1,140 | 1,140 | 1,128 | 1,128 | -12 | -1.1% | 11,600 |
| 2022/12/15 | 1,125 | 1,142 | 1,125 | 1,140 | +8 | +0.7% | 13,200 |
| 2022/12/14 | 1,127 | 1,132 | 1,124 | 1,132 | +5 | +0.4% | 16,300 |
| 2022/12/13 | 1,118 | 1,131 | 1,118 | 1,127 | +9 | +0.8% | 20,800 |
| 2022/12/12 | 1,123 | 1,123 | 1,118 | 1,118 | -6 | -0.5% | 7,500 |
| 2022/12/09 | 1,120 | 1,126 | 1,119 | 1,124 | +4 | +0.4% | 9,500 |
| 2022/12/08 | 1,125 | 1,125 | 1,116 | 1,120 | -6 | -0.5% | 14,600 |
| 2022/12/07 | 1,115 | 1,128 | 1,114 | 1,126 | +11 | +1% | 14,300 |
| 2022/12/06 | 1,115 | 1,117 | 1,113 | 1,115 | ±0 | ±0% | 10,300 |
| 2022/12/05 | 1,116 | 1,120 | 1,114 | 1,115 | -5 | -0.4% | 10,800 |
| 2022/12/02 | 1,133 | 1,133 | 1,115 | 1,120 | -13 | -1.1% | 20,100 |
| 2022/12/01 | 1,141 | 1,141 | 1,129 | 1,133 | -8 | -0.7% | 16,800 |
| 2022/11/30 | 1,152 | 1,152 | 1,141 | 1,141 | -11 | -1% | 8,800 |
| 2022/11/29 | 1,150 | 1,154 | 1,147 | 1,152 | -1 | -0.1% | 12,300 |
| 2022/11/28 | 1,155 | 1,155 | 1,146 | 1,153 | -2 | -0.2% | 13,700 |
| 2022/11/25 | 1,149 | 1,156 | 1,144 | 1,155 | +9 | +0.8% | 19,900 |
| 2022/11/24 | 1,135 | 1,146 | 1,135 | 1,146 | +11 | +1% | 21,300 |
| 2022/11/22 | 1,130 | 1,136 | 1,130 | 1,135 | +7 | +0.6% | 18,700 |
| 2022/11/21 | 1,135 | 1,136 | 1,121 | 1,128 | -6 | -0.5% | 15,700 |
| 2022/11/18 | 1,130 | 1,134 | 1,127 | 1,134 | +5 | +0.4% | 16,800 |
| 2022/11/17 | 1,113 | 1,129 | 1,113 | 1,129 | +16 | +1.4% | 20,200 |
| 2022/11/16 | 1,106 | 1,113 | 1,106 | 1,113 | +7 | +0.6% | 13,900 |
| 2022/11/15 | 1,105 | 1,110 | 1,104 | 1,106 | +1 | +0.1% | 12,200 |
| 2022/11/14 | 1,110 | 1,111 | 1,101 | 1,105 | -9 | -0.8% | 20,000 |
| 2022/11/11 | 1,109 | 1,114 | 1,108 | 1,114 | +9 | +0.8% | 14,900 |
| 2022/11/10 | 1,108 | 1,109 | 1,104 | 1,105 | -4 | -0.4% | 11,300 |
| 2022/11/09 | 1,110 | 1,113 | 1,108 | 1,109 | +1 | +0.1% | 14,300 |
| 2022/11/08 | 1,101 | 1,108 | 1,101 | 1,108 | +8 | +0.7% | 14,400 |
| 2022/11/07 | 1,100 | 1,101 | 1,098 | 1,100 | +1 | +0.1% | 16,100 |
| 2022/11/04 | 1,104 | 1,107 | 1,099 | 1,099 | -6 | -0.5% | 27,900 |
| 2022/11/02 | 1,118 | 1,118 | 1,105 | 1,105 | -10 | -0.9% | 23,200 |
| 2022/11/01 | 1,116 | 1,119 | 1,112 | 1,115 | -1 | -0.1% | 7,200 |
| 2022/10/31 | 1,110 | 1,119 | 1,108 | 1,116 | +12 | +1.1% | 14,200 |
| 2022/10/28 | 1,130 | 1,130 | 1,104 | 1,104 | -30 | -2.6% | 76,400 |
| 2022/10/27 | 1,143 | 1,143 | 1,126 | 1,134 | +20 | +1.8% | 40,800 |
| 2022/10/26 | 1,122 | 1,122 | 1,113 | 1,114 | -5 | -0.4% | 9,800 |
| 2022/10/25 | 1,103 | 1,119 | 1,102 | 1,119 | +18 | +1.6% | 17,300 |
| 2022/10/24 | 1,119 | 1,119 | 1,100 | 1,101 | -13 | -1.2% | 22,200 |
| 2022/10/21 | 1,120 | 1,124 | 1,112 | 1,114 | -6 | -0.5% | 14,600 |
| 2022/10/20 | 1,130 | 1,130 | 1,116 | 1,120 | -4 | -0.4% | 10,900 |
| 2022/10/19 | 1,120 | 1,124 | 1,110 | 1,124 | +4 | +0.4% | 23,000 |
| 2022/10/18 | 1,135 | 1,135 | 1,120 | 1,120 | -12 | -1.1% | 10,600 |
| 2022/10/17 | 1,116 | 1,133 | 1,116 | 1,132 | +12 | +1.1% | 17,600 |
| 2022/10/14 | 1,115 | 1,123 | 1,115 | 1,120 | +11 | +1% | 21,000 |
| 2022/10/13 | 1,127 | 1,127 | 1,106 | 1,109 | -20 | -1.8% | 31,000 |
| 2022/10/12 | 1,138 | 1,140 | 1,128 | 1,129 | -13 | -1.1% | 20,700 |
601～
650
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
