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 |
|---|---|---|---|---|---|---|---|
| 2025/05/12 | 1,092 | 1,097 | 1,092 | 1,097 | +5 | +0.5% | 8,600 |
| 2025/05/09 | 1,089 | 1,096 | 1,088 | 1,092 | +3 | +0.3% | 6,600 |
| 2025/05/08 | 1,091 | 1,094 | 1,087 | 1,089 | -2 | -0.2% | 7,500 |
| 2025/05/07 | 1,093 | 1,096 | 1,090 | 1,091 | ±0 | ±0% | 8,100 |
| 2025/05/02 | 1,092 | 1,093 | 1,090 | 1,091 | -3 | -0.3% | 2,100 |
| 2025/05/01 | 1,092 | 1,094 | 1,091 | 1,094 | +2 | +0.2% | 2,800 |
| 2025/04/30 | 1,096 | 1,096 | 1,092 | 1,092 | -4 | -0.4% | 4,000 |
| 2025/04/28 | 1,091 | 1,096 | 1,091 | 1,096 | +1 | +0.1% | 6,700 |
| 2025/04/25 | 1,097 | 1,097 | 1,092 | 1,095 | -2 | -0.2% | 4,700 |
| 2025/04/24 | 1,097 | 1,097 | 1,094 | 1,097 | +1 | +0.1% | 4,400 |
| 2025/04/23 | 1,096 | 1,097 | 1,091 | 1,096 | ±0 | ±0% | 4,700 |
| 2025/04/22 | 1,094 | 1,096 | 1,088 | 1,096 | +1 | +0.1% | 3,700 |
| 2025/04/21 | 1,094 | 1,095 | 1,090 | 1,095 | +4 | +0.4% | 5,100 |
| 2025/04/18 | 1,083 | 1,091 | 1,083 | 1,091 | +8 | +0.7% | 6,900 |
| 2025/04/17 | 1,083 | 1,083 | 1,080 | 1,083 | +3 | +0.3% | 2,400 |
| 2025/04/16 | 1,079 | 1,081 | 1,077 | 1,080 | +2 | +0.2% | 6,400 |
| 2025/04/15 | 1,075 | 1,078 | 1,074 | 1,078 | +3 | +0.3% | 3,900 |
| 2025/04/14 | 1,078 | 1,078 | 1,071 | 1,075 | +4 | +0.4% | 5,700 |
| 2025/04/11 | 1,061 | 1,071 | 1,052 | 1,071 | +4 | +0.4% | 6,900 |
| 2025/04/10 | 1,060 | 1,067 | 1,058 | 1,067 | +31 | +3% | 10,600 |
| 2025/04/09 | 1,049 | 1,049 | 1,032 | 1,036 | -18 | -1.7% | 12,800 |
| 2025/04/08 | 1,028 | 1,054 | 1,028 | 1,054 | +37 | +3.6% | 19,700 |
| 2025/04/07 | 1,000 | 1,034 | 1,000 | 1,017 | -34 | -3.2% | 46,400 |
| 2025/04/04 | 1,069 | 1,069 | 1,046 | 1,051 | -19 | -1.8% | 34,500 |
| 2025/04/03 | 1,069 | 1,074 | 1,060 | 1,070 | -2 | -0.2% | 14,500 |
| 2025/04/02 | 1,080 | 1,080 | 1,072 | 1,072 | -3 | -0.3% | 6,400 |
| 2025/04/01 | 1,074 | 1,078 | 1,073 | 1,075 | +1 | +0.1% | 9,100 |
| 2025/03/31 | 1,080 | 1,086 | 1,074 | 1,074 | -1 | -0.1% | 11,200 |
| 2025/03/28 | 1,061 | 1,090 | 1,061 | 1,075 | -50 | -4.4% | 39,400 |
| 2025/03/27 | 1,130 | 1,130 | 1,105 | 1,125 | -4 | -0.4% | 37,200 |
| 2025/03/26 | 1,130 | 1,131 | 1,128 | 1,129 | ±0 | ±0% | 10,900 |
| 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 |
51～
100
件表示中 / 3746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 | 112,200円 | -1.0% | -81.5% | 0.89% | 12.90倍 | 0.50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 |
| 伊豆ＳＲ | 49,200円 | +3.8% | +4.4% | 3.05% | 9.77倍 | 1.58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 |
| 三機Ｓ | 137,900円 | +12.9% | +10.7% | 2.03% | 12.52倍 | 1.85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 |
| フリークアウト | 49,500円 | +2.5% | -86.3% | 0.00% | - | 0.83倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ＧＭＯメディア | 475,000円 | +6.0% | +18.6% | 5.07% | 12.91倍 | 3.05倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
市場注目の銘柄
チャート関連のコラム
