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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,224 | 1,227 | 1,223 | 1,225 | +3 | +0.2% | 6,000 |
| 2022/07/26 | 1,226 | 1,226 | 1,220 | 1,222 | -2 | -0.2% | 9,400 |
| 2022/07/25 | 1,222 | 1,226 | 1,220 | 1,224 | +2 | +0.2% | 11,100 |
| 2022/07/22 | 1,224 | 1,225 | 1,221 | 1,222 | -2 | -0.2% | 29,300 |
| 2022/07/21 | 1,226 | 1,228 | 1,222 | 1,224 | +1 | +0.1% | 7,000 |
| 2022/07/20 | 1,220 | 1,225 | 1,220 | 1,223 | +4 | +0.3% | 11,500 |
| 2022/07/19 | 1,218 | 1,222 | 1,217 | 1,219 | +1 | +0.1% | 13,900 |
| 2022/07/15 | 1,224 | 1,226 | 1,218 | 1,218 | -14 | -1.1% | 21,600 |
| 2022/07/14 | 1,226 | 1,232 | 1,223 | 1,232 | +6 | +0.5% | 6,900 |
| 2022/07/13 | 1,217 | 1,226 | 1,217 | 1,226 | +9 | +0.7% | 7,700 |
| 2022/07/12 | 1,229 | 1,229 | 1,217 | 1,217 | -10 | -0.8% | 11,400 |
| 2022/07/11 | 1,214 | 1,227 | 1,214 | 1,227 | +16 | +1.3% | 12,300 |
| 2022/07/08 | 1,222 | 1,225 | 1,211 | 1,211 | -11 | -0.9% | 22,000 |
| 2022/07/07 | 1,220 | 1,225 | 1,214 | 1,222 | +2 | +0.2% | 12,300 |
| 2022/07/06 | 1,222 | 1,226 | 1,218 | 1,220 | -3 | -0.2% | 10,800 |
| 2022/07/05 | 1,227 | 1,227 | 1,221 | 1,223 | ±0 | ±0% | 9,400 |
| 2022/07/04 | 1,228 | 1,228 | 1,220 | 1,223 | +7 | +0.6% | 6,500 |
| 2022/07/01 | 1,217 | 1,229 | 1,216 | 1,216 | ±0 | ±0% | 16,500 |
| 2022/06/30 | 1,227 | 1,230 | 1,216 | 1,216 | -4 | -0.3% | 13,000 |
| 2022/06/29 | 1,220 | 1,227 | 1,220 | 1,220 | ±0 | ±0% | 13,500 |
| 2022/06/28 | 1,225 | 1,234 | 1,220 | 1,220 | -4 | -0.3% | 7,300 |
| 2022/06/27 | 1,230 | 1,230 | 1,222 | 1,224 | -2 | -0.2% | 3,000 |
| 2022/06/24 | 1,234 | 1,234 | 1,225 | 1,226 | -2 | -0.2% | 6,000 |
| 2022/06/23 | 1,224 | 1,234 | 1,224 | 1,228 | +4 | +0.3% | 8,000 |
| 2022/06/22 | 1,226 | 1,229 | 1,223 | 1,224 | -1 | -0.1% | 6,100 |
| 2022/06/21 | 1,213 | 1,229 | 1,213 | 1,225 | +12 | +1% | 10,600 |
| 2022/06/20 | 1,217 | 1,220 | 1,211 | 1,213 | -4 | -0.3% | 10,300 |
| 2022/06/17 | 1,219 | 1,226 | 1,213 | 1,217 | -2 | -0.2% | 16,500 |
| 2022/06/16 | 1,212 | 1,229 | 1,212 | 1,219 | +9 | +0.7% | 11,700 |
| 2022/06/15 | 1,220 | 1,225 | 1,210 | 1,210 | -10 | -0.8% | 19,100 |
| 2022/06/14 | 1,225 | 1,229 | 1,219 | 1,220 | -5 | -0.4% | 17,900 |
| 2022/06/13 | 1,232 | 1,237 | 1,225 | 1,225 | -7 | -0.6% | 12,400 |
| 2022/06/10 | 1,235 | 1,242 | 1,232 | 1,232 | -5 | -0.4% | 12,500 |
| 2022/06/09 | 1,241 | 1,246 | 1,236 | 1,237 | -4 | -0.3% | 8,700 |
| 2022/06/08 | 1,240 | 1,248 | 1,240 | 1,241 | +7 | +0.6% | 11,100 |
| 2022/06/07 | 1,246 | 1,246 | 1,234 | 1,234 | -12 | -1% | 4,900 |
| 2022/06/06 | 1,232 | 1,246 | 1,231 | 1,246 | +14 | +1.1% | 7,800 |
| 2022/06/03 | 1,241 | 1,243 | 1,230 | 1,232 | -4 | -0.3% | 7,900 |
| 2022/06/02 | 1,243 | 1,243 | 1,236 | 1,236 | -6 | -0.5% | 3,600 |
| 2022/06/01 | 1,236 | 1,244 | 1,236 | 1,242 | +7 | +0.6% | 6,400 |
| 2022/05/31 | 1,243 | 1,246 | 1,232 | 1,235 | -8 | -0.6% | 5,100 |
| 2022/05/30 | 1,230 | 1,249 | 1,230 | 1,243 | +13 | +1.1% | 10,800 |
| 2022/05/27 | 1,238 | 1,238 | 1,228 | 1,230 | -8 | -0.6% | 6,100 |
| 2022/05/26 | 1,235 | 1,246 | 1,230 | 1,238 | +24 | +2% | 20,800 |
| 2022/05/25 | 1,220 | 1,220 | 1,210 | 1,214 | +5 | +0.4% | 4,300 |
| 2022/05/24 | 1,222 | 1,222 | 1,209 | 1,209 | -13 | -1.1% | 5,300 |
| 2022/05/23 | 1,219 | 1,222 | 1,213 | 1,222 | +2 | +0.2% | 6,700 |
| 2022/05/20 | 1,210 | 1,220 | 1,208 | 1,220 | +10 | +0.8% | 5,700 |
| 2022/05/19 | 1,206 | 1,215 | 1,205 | 1,210 | +2 | +0.2% | 5,100 |
| 2022/05/18 | 1,211 | 1,215 | 1,205 | 1,208 | -6 | -0.5% | 6,700 |
701～
750
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
