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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,202 | 1,214 | 1,202 | 1,214 | +5 | +0.4% | 10,900 |
| 2022/05/16 | 1,220 | 1,220 | 1,208 | 1,209 | -11 | -0.9% | 6,900 |
| 2022/05/13 | 1,202 | 1,220 | 1,202 | 1,220 | +18 | +1.5% | 7,500 |
| 2022/05/12 | 1,207 | 1,210 | 1,202 | 1,202 | -5 | -0.4% | 10,400 |
| 2022/05/11 | 1,211 | 1,211 | 1,207 | 1,207 | -4 | -0.3% | 11,400 |
| 2022/05/10 | 1,223 | 1,223 | 1,211 | 1,211 | -6 | -0.5% | 14,200 |
| 2022/05/09 | 1,229 | 1,229 | 1,217 | 1,217 | -12 | -1% | 11,000 |
| 2022/05/06 | 1,240 | 1,240 | 1,226 | 1,229 | -2 | -0.2% | 12,600 |
| 2022/05/02 | 1,221 | 1,231 | 1,221 | 1,231 | +10 | +0.8% | 7,900 |
| 2022/04/28 | 1,220 | 1,227 | 1,220 | 1,221 | +1 | +0.1% | 8,500 |
| 2022/04/27 | 1,223 | 1,227 | 1,218 | 1,220 | -4 | -0.3% | 7,900 |
| 2022/04/26 | 1,230 | 1,230 | 1,223 | 1,224 | +5 | +0.4% | 3,400 |
| 2022/04/25 | 1,226 | 1,226 | 1,219 | 1,219 | -7 | -0.6% | 6,600 |
| 2022/04/22 | 1,234 | 1,234 | 1,225 | 1,226 | -8 | -0.6% | 1,900 |
| 2022/04/21 | 1,224 | 1,234 | 1,223 | 1,234 | +10 | +0.8% | 10,200 |
| 2022/04/20 | 1,231 | 1,232 | 1,221 | 1,224 | -2 | -0.2% | 5,400 |
| 2022/04/19 | 1,224 | 1,226 | 1,213 | 1,226 | +12 | +1% | 4,600 |
| 2022/04/18 | 1,225 | 1,225 | 1,213 | 1,214 | -11 | -0.9% | 11,800 |
| 2022/04/15 | 1,242 | 1,242 | 1,225 | 1,225 | -17 | -1.4% | 6,800 |
| 2022/04/14 | 1,232 | 1,242 | 1,231 | 1,242 | +15 | +1.2% | 7,900 |
| 2022/04/13 | 1,218 | 1,230 | 1,218 | 1,227 | +8 | +0.7% | 7,800 |
| 2022/04/12 | 1,224 | 1,227 | 1,219 | 1,219 | -5 | -0.4% | 7,100 |
| 2022/04/11 | 1,234 | 1,234 | 1,220 | 1,224 | -11 | -0.9% | 12,100 |
| 2022/04/08 | 1,232 | 1,236 | 1,224 | 1,235 | ±0 | ±0% | 11,700 |
| 2022/04/07 | 1,255 | 1,255 | 1,234 | 1,235 | -31 | -2.4% | 15,300 |
| 2022/04/06 | 1,264 | 1,277 | 1,264 | 1,266 | -9 | -0.7% | 9,000 |
| 2022/04/05 | 1,259 | 1,282 | 1,259 | 1,275 | +22 | +1.8% | 27,700 |
| 2022/04/04 | 1,250 | 1,258 | 1,249 | 1,253 | -2 | -0.2% | 9,900 |
| 2022/04/01 | 1,235 | 1,255 | 1,232 | 1,255 | +17 | +1.4% | 15,400 |
| 2022/03/31 | 1,247 | 1,247 | 1,238 | 1,238 | -9 | -0.7% | 11,900 |
| 2022/03/30 | 1,261 | 1,262 | 1,238 | 1,247 | -26 | -2% | 52,300 |
| 2022/03/29 | 1,268 | 1,277 | 1,266 | 1,273 | -2 | -0.2% | 109,100 |
| 2022/03/28 | 1,270 | 1,283 | 1,269 | 1,275 | -2 | -0.2% | 57,100 |
| 2022/03/25 | 1,281 | 1,281 | 1,267 | 1,277 | -4 | -0.3% | 55,400 |
| 2022/03/24 | 1,271 | 1,282 | 1,271 | 1,281 | -4 | -0.3% | 16,900 |
| 2022/03/23 | 1,269 | 1,285 | 1,269 | 1,285 | +16 | +1.3% | 25,000 |
| 2022/03/22 | 1,273 | 1,273 | 1,261 | 1,269 | -1 | -0.1% | 42,900 |
| 2022/03/18 | 1,260 | 1,270 | 1,260 | 1,270 | +2 | +0.2% | 52,900 |
| 2022/03/17 | 1,257 | 1,270 | 1,250 | 1,268 | +17 | +1.4% | 28,700 |
| 2022/03/16 | 1,251 | 1,253 | 1,247 | 1,251 | +1 | +0.1% | 14,700 |
| 2022/03/15 | 1,231 | 1,250 | 1,231 | 1,250 | +18 | +1.5% | 10,500 |
| 2022/03/14 | 1,234 | 1,248 | 1,232 | 1,232 | -2 | -0.2% | 21,900 |
| 2022/03/11 | 1,239 | 1,239 | 1,229 | 1,234 | -9 | -0.7% | 40,600 |
| 2022/03/10 | 1,226 | 1,245 | 1,226 | 1,243 | +10 | +0.8% | 24,700 |
| 2022/03/09 | 1,244 | 1,249 | 1,232 | 1,233 | -7 | -0.6% | 15,600 |
| 2022/03/08 | 1,228 | 1,244 | 1,225 | 1,240 | +10 | +0.8% | 16,300 |
| 2022/03/07 | 1,242 | 1,244 | 1,230 | 1,230 | -10 | -0.8% | 28,300 |
| 2022/03/04 | 1,245 | 1,250 | 1,232 | 1,240 | -5 | -0.4% | 56,000 |
| 2022/03/03 | 1,242 | 1,252 | 1,242 | 1,245 | +4 | +0.3% | 11,200 |
| 2022/03/02 | 1,245 | 1,250 | 1,241 | 1,241 | -6 | -0.5% | 11,700 |
751～
800
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
