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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,130 | 1,131 | 1,126 | 1,129 | ±0 | ±0% | 13,700 |
| 2025/03/24 | 1,129 | 1,129 | 1,127 | 1,129 | ±0 | ±0% | 9,600 |
| 2025/03/21 | 1,125 | 1,130 | 1,125 | 1,129 | +4 | +0.4% | 13,400 |
| 2025/03/19 | 1,126 | 1,128 | 1,124 | 1,125 | -1 | -0.1% | 20,000 |
| 2025/03/18 | 1,122 | 1,126 | 1,122 | 1,126 | +6 | +0.5% | 12,100 |
| 2025/03/17 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 13,500 |
| 2025/03/14 | 1,121 | 1,125 | 1,121 | 1,125 | +4 | +0.4% | 10,400 |
| 2025/03/13 | 1,120 | 1,123 | 1,119 | 1,121 | +3 | +0.3% | 7,600 |
| 2025/03/12 | 1,120 | 1,122 | 1,118 | 1,118 | -2 | -0.2% | 8,200 |
| 2025/03/11 | 1,125 | 1,125 | 1,113 | 1,120 | -5 | -0.4% | 18,400 |
| 2025/03/10 | 1,117 | 1,125 | 1,116 | 1,125 | +10 | +0.9% | 14,500 |
| 2025/03/07 | 1,112 | 1,115 | 1,111 | 1,115 | +3 | +0.3% | 5,500 |
| 2025/03/06 | 1,109 | 1,115 | 1,109 | 1,112 | +3 | +0.3% | 10,500 |
| 2025/03/05 | 1,108 | 1,109 | 1,106 | 1,109 | +7 | +0.6% | 5,000 |
| 2025/03/04 | 1,104 | 1,108 | 1,102 | 1,102 | -2 | -0.2% | 6,400 |
| 2025/03/03 | 1,108 | 1,108 | 1,100 | 1,104 | +1 | +0.1% | 9,300 |
| 2025/02/28 | 1,105 | 1,107 | 1,097 | 1,103 | +1 | +0.1% | 12,400 |
| 2025/02/27 | 1,101 | 1,109 | 1,101 | 1,102 | +2 | +0.2% | 13,100 |
| 2025/02/26 | 1,100 | 1,101 | 1,097 | 1,100 | ±0 | ±0% | 9,600 |
| 2025/02/25 | 1,096 | 1,103 | 1,096 | 1,100 | +1 | +0.1% | 7,200 |
| 2025/02/21 | 1,099 | 1,100 | 1,092 | 1,099 | +2 | +0.2% | 7,900 |
| 2025/02/20 | 1,100 | 1,100 | 1,093 | 1,097 | -1 | -0.1% | 6,500 |
| 2025/02/19 | 1,101 | 1,101 | 1,098 | 1,098 | -3 | -0.3% | 5,700 |
| 2025/02/18 | 1,100 | 1,101 | 1,092 | 1,101 | +1 | +0.1% | 7,400 |
| 2025/02/17 | 1,100 | 1,104 | 1,095 | 1,100 | +2 | +0.2% | 8,400 |
| 2025/02/14 | 1,099 | 1,099 | 1,090 | 1,098 | +3 | +0.3% | 9,400 |
| 2025/02/13 | 1,100 | 1,101 | 1,090 | 1,095 | +5 | +0.5% | 12,200 |
| 2025/02/12 | 1,105 | 1,110 | 1,090 | 1,090 | -14 | -1.3% | 22,200 |
| 2025/02/10 | 1,094 | 1,104 | 1,093 | 1,104 | +10 | +0.9% | 18,500 |
| 2025/02/07 | 1,092 | 1,094 | 1,088 | 1,094 | +4 | +0.4% | 11,600 |
| 2025/02/06 | 1,087 | 1,090 | 1,084 | 1,090 | +3 | +0.3% | 12,100 |
| 2025/02/05 | 1,085 | 1,087 | 1,083 | 1,087 | +6 | +0.6% | 13,100 |
| 2025/02/04 | 1,082 | 1,084 | 1,080 | 1,081 | -3 | -0.3% | 5,900 |
| 2025/02/03 | 1,082 | 1,084 | 1,077 | 1,084 | +2 | +0.2% | 12,300 |
| 2025/01/31 | 1,076 | 1,082 | 1,071 | 1,082 | +22 | +2.1% | 31,000 |
| 2025/01/30 | 1,086 | 1,087 | 1,060 | 1,060 | -30 | -2.8% | 167,400 |
| 2025/01/29 | 1,094 | 1,094 | 1,088 | 1,090 | -4 | -0.4% | 13,100 |
| 2025/01/28 | 1,091 | 1,094 | 1,090 | 1,094 | +3 | +0.3% | 13,300 |
| 2025/01/27 | 1,085 | 1,093 | 1,082 | 1,091 | +6 | +0.6% | 19,100 |
| 2025/01/24 | 1,083 | 1,085 | 1,080 | 1,085 | +4 | +0.4% | 11,100 |
| 2025/01/23 | 1,081 | 1,085 | 1,078 | 1,081 | ±0 | ±0% | 12,700 |
| 2025/01/22 | 1,077 | 1,081 | 1,077 | 1,081 | +4 | +0.4% | 8,200 |
| 2025/01/21 | 1,078 | 1,080 | 1,075 | 1,077 | +1 | +0.1% | 11,000 |
| 2025/01/20 | 1,064 | 1,076 | 1,064 | 1,076 | +13 | +1.2% | 11,200 |
| 2025/01/17 | 1,067 | 1,068 | 1,062 | 1,063 | -7 | -0.7% | 25,100 |
| 2025/01/16 | 1,074 | 1,076 | 1,067 | 1,070 | -3 | -0.3% | 23,800 |
| 2025/01/15 | 1,073 | 1,079 | 1,072 | 1,073 | ±0 | ±0% | 10,700 |
| 2025/01/14 | 1,075 | 1,078 | 1,071 | 1,073 | -2 | -0.2% | 16,600 |
| 2025/01/10 | 1,077 | 1,077 | 1,075 | 1,075 | -3 | -0.3% | 6,700 |
| 2025/01/09 | 1,081 | 1,081 | 1,078 | 1,078 | -3 | -0.3% | 8,700 |
51～
100
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
