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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,153 | 1,154 | 1,138 | 1,142 | -14 | -1.2% | 33,900 |
| 2022/10/07 | 1,150 | 1,165 | 1,150 | 1,156 | -7 | -0.6% | 13,500 |
| 2022/10/06 | 1,150 | 1,163 | 1,149 | 1,163 | +11 | +1% | 18,900 |
| 2022/10/05 | 1,161 | 1,165 | 1,151 | 1,152 | -7 | -0.6% | 20,900 |
| 2022/10/04 | 1,158 | 1,169 | 1,158 | 1,159 | +7 | +0.6% | 25,600 |
| 2022/10/03 | 1,160 | 1,160 | 1,146 | 1,152 | -11 | -0.9% | 33,700 |
| 2022/09/30 | 1,179 | 1,179 | 1,160 | 1,163 | -20 | -1.7% | 33,000 |
| 2022/09/29 | 1,200 | 1,200 | 1,180 | 1,183 | -32 | -2.6% | 95,100 |
| 2022/09/28 | 1,192 | 1,215 | 1,186 | 1,215 | +19 | +1.6% | 133,000 |
| 2022/09/27 | 1,214 | 1,216 | 1,192 | 1,196 | -18 | -1.5% | 59,600 |
| 2022/09/26 | 1,216 | 1,220 | 1,211 | 1,214 | -2 | -0.2% | 26,200 |
| 2022/09/22 | 1,214 | 1,222 | 1,213 | 1,216 | ±0 | ±0% | 15,000 |
| 2022/09/21 | 1,216 | 1,223 | 1,215 | 1,216 | +1 | +0.1% | 10,500 |
| 2022/09/20 | 1,230 | 1,230 | 1,215 | 1,215 | +5 | +0.4% | 21,500 |
| 2022/09/16 | 1,218 | 1,227 | 1,210 | 1,210 | -10 | -0.8% | 10,600 |
| 2022/09/15 | 1,202 | 1,250 | 1,201 | 1,220 | +16 | +1.3% | 79,400 |
| 2022/09/14 | 1,208 | 1,215 | 1,203 | 1,204 | -6 | -0.5% | 69,900 |
| 2022/09/13 | 1,214 | 1,214 | 1,210 | 1,210 | -3 | -0.2% | 30,700 |
| 2022/09/12 | 1,210 | 1,213 | 1,210 | 1,213 | +4 | +0.3% | 8,300 |
| 2022/09/09 | 1,212 | 1,214 | 1,209 | 1,209 | -6 | -0.5% | 16,200 |
| 2022/09/08 | 1,210 | 1,215 | 1,208 | 1,215 | +5 | +0.4% | 27,200 |
| 2022/09/07 | 1,213 | 1,213 | 1,209 | 1,210 | -2 | -0.2% | 61,500 |
| 2022/09/06 | 1,211 | 1,214 | 1,210 | 1,212 | +1 | +0.1% | 34,700 |
| 2022/09/05 | 1,217 | 1,217 | 1,211 | 1,211 | -2 | -0.2% | 33,200 |
| 2022/09/02 | 1,220 | 1,220 | 1,212 | 1,213 | -2 | -0.2% | 19,500 |
| 2022/09/01 | 1,215 | 1,218 | 1,215 | 1,215 | -1 | -0.1% | 13,300 |
| 2022/08/31 | 1,215 | 1,219 | 1,215 | 1,216 | -6 | -0.5% | 14,500 |
| 2022/08/30 | 1,214 | 1,222 | 1,214 | 1,222 | +8 | +0.7% | 8,400 |
| 2022/08/29 | 1,215 | 1,217 | 1,213 | 1,214 | -5 | -0.4% | 22,000 |
| 2022/08/26 | 1,221 | 1,224 | 1,218 | 1,219 | -2 | -0.2% | 8,100 |
| 2022/08/25 | 1,221 | 1,221 | 1,218 | 1,221 | +5 | +0.4% | 3,600 |
| 2022/08/24 | 1,218 | 1,221 | 1,216 | 1,216 | -2 | -0.2% | 8,300 |
| 2022/08/23 | 1,220 | 1,220 | 1,216 | 1,218 | -1 | -0.1% | 5,600 |
| 2022/08/22 | 1,216 | 1,220 | 1,216 | 1,219 | -2 | -0.2% | 4,100 |
| 2022/08/19 | 1,215 | 1,221 | 1,215 | 1,221 | +5 | +0.4% | 6,700 |
| 2022/08/18 | 1,215 | 1,218 | 1,215 | 1,216 | -5 | -0.4% | 6,200 |
| 2022/08/17 | 1,215 | 1,221 | 1,215 | 1,221 | +6 | +0.5% | 9,200 |
| 2022/08/16 | 1,216 | 1,218 | 1,215 | 1,215 | -1 | -0.1% | 7,800 |
| 2022/08/15 | 1,222 | 1,222 | 1,216 | 1,216 | -11 | -0.9% | 11,900 |
| 2022/08/12 | 1,219 | 1,227 | 1,216 | 1,227 | +12 | +1% | 14,700 |
| 2022/08/10 | 1,215 | 1,218 | 1,215 | 1,215 | -1 | -0.1% | 5,900 |
| 2022/08/09 | 1,220 | 1,220 | 1,215 | 1,216 | -3 | -0.2% | 7,200 |
| 2022/08/08 | 1,220 | 1,220 | 1,217 | 1,219 | +2 | +0.2% | 5,700 |
| 2022/08/05 | 1,215 | 1,220 | 1,215 | 1,217 | +2 | +0.2% | 7,500 |
| 2022/08/04 | 1,215 | 1,218 | 1,215 | 1,215 | ±0 | ±0% | 7,200 |
| 2022/08/03 | 1,218 | 1,220 | 1,215 | 1,215 | -3 | -0.2% | 10,600 |
| 2022/08/02 | 1,222 | 1,222 | 1,218 | 1,218 | -9 | -0.7% | 10,400 |
| 2022/08/01 | 1,224 | 1,227 | 1,218 | 1,227 | +9 | +0.7% | 9,000 |
| 2022/07/29 | 1,221 | 1,226 | 1,218 | 1,218 | -3 | -0.2% | 13,000 |
| 2022/07/28 | 1,225 | 1,229 | 1,221 | 1,221 | -4 | -0.3% | 16,700 |
651～
700
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
