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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 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 |
| 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 |
651～
700
件表示中 / 3749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 | 115,000円 | -1.0% | -81.5% | 0.87% | 13.22倍 | 0.51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 |
| ＡＲＭ | 57,200円 | +16.0% | +11.4% | 2.97% | 11.52倍 | 2.30倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| ＣＬＨＤ | 80,200円 | +4.5% | +221.4% | 2.00% | 15.52倍 | 1.19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 |
| 三機Ｓ | 139,500円 | +12.9% | +10.7% | 2.01% | 12.66倍 | 1.87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 |
| ブリーチ | 35,500円 | +16.6% | - | 0.00% | 28.93倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
