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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,253 | 1,254 | 1,245 | 1,247 | +1 | +0.1% | 13,800 |
| 2022/02/28 | 1,244 | 1,255 | 1,235 | 1,246 | +12 | +1% | 22,200 |
| 2022/02/25 | 1,230 | 1,235 | 1,220 | 1,234 | +4 | +0.3% | 32,500 |
| 2022/02/24 | 1,227 | 1,230 | 1,215 | 1,230 | -3 | -0.2% | 18,900 |
| 2022/02/22 | 1,237 | 1,237 | 1,224 | 1,233 | -4 | -0.3% | 10,600 |
| 2022/02/21 | 1,257 | 1,257 | 1,237 | 1,237 | -17 | -1.4% | 16,200 |
| 2022/02/18 | 1,247 | 1,256 | 1,247 | 1,254 | +3 | +0.2% | 7,400 |
| 2022/02/17 | 1,245 | 1,254 | 1,245 | 1,251 | +6 | +0.5% | 3,700 |
| 2022/02/16 | 1,253 | 1,253 | 1,245 | 1,245 | ±0 | ±0% | 6,700 |
| 2022/02/15 | 1,252 | 1,254 | 1,245 | 1,245 | -7 | -0.6% | 9,800 |
| 2022/02/14 | 1,257 | 1,257 | 1,245 | 1,252 | -5 | -0.4% | 8,000 |
| 2022/02/10 | 1,243 | 1,257 | 1,243 | 1,257 | +17 | +1.4% | 15,500 |
| 2022/02/09 | 1,240 | 1,240 | 1,231 | 1,240 | +3 | +0.2% | 11,100 |
| 2022/02/08 | 1,229 | 1,237 | 1,228 | 1,237 | +12 | +1% | 7,200 |
| 2022/02/07 | 1,227 | 1,233 | 1,225 | 1,225 | -2 | -0.2% | 7,800 |
| 2022/02/04 | 1,222 | 1,233 | 1,218 | 1,227 | +11 | +0.9% | 14,200 |
| 2022/02/03 | 1,213 | 1,219 | 1,213 | 1,216 | -6 | -0.5% | 4,800 |
| 2022/02/02 | 1,215 | 1,222 | 1,215 | 1,222 | +6 | +0.5% | 6,100 |
| 2022/02/01 | 1,222 | 1,222 | 1,216 | 1,216 | -7 | -0.6% | 2,800 |
| 2022/01/31 | 1,213 | 1,223 | 1,213 | 1,223 | +9 | +0.7% | 3,900 |
| 2022/01/28 | 1,209 | 1,214 | 1,207 | 1,214 | +8 | +0.7% | 7,500 |
| 2022/01/27 | 1,220 | 1,221 | 1,205 | 1,206 | -9 | -0.7% | 15,200 |
| 2022/01/26 | 1,219 | 1,219 | 1,214 | 1,215 | ±0 | ±0% | 3,900 |
| 2022/01/25 | 1,215 | 1,215 | 1,207 | 1,215 | +1 | +0.1% | 6,600 |
| 2022/01/24 | 1,211 | 1,214 | 1,207 | 1,214 | +2 | +0.2% | 3,000 |
| 2022/01/21 | 1,205 | 1,212 | 1,205 | 1,212 | +7 | +0.6% | 5,600 |
| 2022/01/20 | 1,204 | 1,212 | 1,204 | 1,205 | +1 | +0.1% | 5,300 |
| 2022/01/19 | 1,210 | 1,215 | 1,204 | 1,204 | -7 | -0.6% | 11,800 |
| 2022/01/18 | 1,217 | 1,218 | 1,211 | 1,211 | -6 | -0.5% | 5,400 |
| 2022/01/17 | 1,215 | 1,218 | 1,214 | 1,217 | +7 | +0.6% | 3,100 |
| 2022/01/14 | 1,211 | 1,211 | 1,206 | 1,210 | -1 | -0.1% | 10,500 |
| 2022/01/13 | 1,217 | 1,217 | 1,211 | 1,211 | -5 | -0.4% | 3,200 |
| 2022/01/12 | 1,209 | 1,216 | 1,209 | 1,216 | +7 | +0.6% | 10,000 |
| 2022/01/11 | 1,215 | 1,215 | 1,203 | 1,209 | +4 | +0.3% | 9,700 |
| 2022/01/07 | 1,207 | 1,211 | 1,205 | 1,205 | -2 | -0.2% | 11,900 |
| 2022/01/06 | 1,211 | 1,216 | 1,207 | 1,207 | -11 | -0.9% | 11,600 |
| 2022/01/05 | 1,220 | 1,220 | 1,212 | 1,218 | +1 | +0.1% | 9,100 |
| 2022/01/04 | 1,214 | 1,219 | 1,212 | 1,217 | +3 | +0.2% | 8,300 |
| 2021/12/30 | 1,211 | 1,220 | 1,211 | 1,214 | ±0 | ±0% | 5,000 |
| 2021/12/29 | 1,208 | 1,218 | 1,206 | 1,214 | +9 | +0.7% | 14,700 |
| 2021/12/28 | 1,201 | 1,205 | 1,199 | 1,205 | +4 | +0.3% | 24,600 |
| 2021/12/27 | 1,203 | 1,203 | 1,200 | 1,201 | -5 | -0.4% | 19,400 |
| 2021/12/24 | 1,219 | 1,219 | 1,203 | 1,206 | -12 | -1% | 25,200 |
| 2021/12/23 | 1,221 | 1,221 | 1,217 | 1,218 | -3 | -0.2% | 9,000 |
| 2021/12/22 | 1,224 | 1,228 | 1,218 | 1,221 | -3 | -0.2% | 11,100 |
| 2021/12/21 | 1,230 | 1,230 | 1,222 | 1,224 | -1 | -0.1% | 10,400 |
| 2021/12/20 | 1,235 | 1,235 | 1,225 | 1,225 | -14 | -1.1% | 5,900 |
| 2021/12/17 | 1,242 | 1,249 | 1,236 | 1,239 | -12 | -1% | 8,700 |
| 2021/12/16 | 1,233 | 1,252 | 1,230 | 1,251 | +32 | +2.6% | 23,100 |
| 2021/12/15 | 1,220 | 1,223 | 1,219 | 1,219 | -4 | -0.3% | 4,900 |
801～
850
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
