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 |
---|---|---|---|---|---|---|---|
2020/06/17 | 1,256 | 1,278 | 1,255 | 1,261 | -9 | -0.7% | 6,500 |
2020/06/16 | 1,234 | 1,272 | 1,234 | 1,270 | +45 | +3.7% | 10,500 |
2020/06/15 | 1,264 | 1,264 | 1,225 | 1,225 | -32 | -2.5% | 10,400 |
2020/06/12 | 1,250 | 1,261 | 1,220 | 1,257 | +1 | +0.1% | 14,100 |
2020/06/11 | 1,286 | 1,286 | 1,256 | 1,256 | -37 | -2.9% | 8,800 |
2020/06/10 | 1,276 | 1,297 | 1,270 | 1,293 | +17 | +1.3% | 10,500 |
2020/06/09 | 1,280 | 1,284 | 1,266 | 1,276 | -4 | -0.3% | 6,600 |
2020/06/08 | 1,280 | 1,284 | 1,261 | 1,280 | +11 | +0.9% | 10,600 |
2020/06/05 | 1,256 | 1,278 | 1,253 | 1,269 | +13 | +1% | 6,600 |
2020/06/04 | 1,254 | 1,262 | 1,251 | 1,256 | +2 | +0.2% | 5,900 |
2020/06/03 | 1,250 | 1,263 | 1,243 | 1,254 | +9 | +0.7% | 12,100 |
2020/06/02 | 1,261 | 1,261 | 1,241 | 1,245 | -4 | -0.3% | 17,400 |
2020/06/01 | 1,274 | 1,274 | 1,248 | 1,249 | -25 | -2% | 9,000 |
2020/05/29 | 1,286 | 1,298 | 1,271 | 1,274 | -23 | -1.8% | 8,800 |
2020/05/28 | 1,289 | 1,297 | 1,274 | 1,297 | +10 | +0.8% | 15,800 |
2020/05/27 | 1,275 | 1,290 | 1,268 | 1,287 | +15 | +1.2% | 11,000 |
2020/05/26 | 1,250 | 1,278 | 1,244 | 1,272 | +23 | +1.8% | 15,500 |
2020/05/25 | 1,220 | 1,249 | 1,218 | 1,249 | +38 | +3.1% | 20,200 |
2020/05/22 | 1,217 | 1,217 | 1,210 | 1,211 | -6 | -0.5% | 2,400 |
2020/05/21 | 1,208 | 1,218 | 1,201 | 1,217 | +7 | +0.6% | 5,400 |
2020/05/20 | 1,200 | 1,216 | 1,195 | 1,210 | +14 | +1.2% | 9,800 |
2020/05/19 | 1,211 | 1,212 | 1,183 | 1,196 | -13 | -1.1% | 16,300 |
2020/05/18 | 1,220 | 1,220 | 1,196 | 1,209 | -3 | -0.2% | 6,100 |
2020/05/15 | 1,183 | 1,213 | 1,181 | 1,212 | +30 | +2.5% | 8,700 |
2020/05/14 | 1,201 | 1,225 | 1,182 | 1,182 | -29 | -2.4% | 12,200 |
2020/05/13 | 1,202 | 1,230 | 1,193 | 1,211 | -5 | -0.4% | 13,900 |
2020/05/12 | 1,223 | 1,223 | 1,210 | 1,216 | -9 | -0.7% | 5,500 |
2020/05/11 | 1,190 | 1,226 | 1,189 | 1,225 | +33 | +2.8% | 17,300 |
2020/05/08 | 1,178 | 1,193 | 1,176 | 1,192 | +14 | +1.2% | 13,700 |
2020/05/07 | 1,164 | 1,180 | 1,163 | 1,178 | +8 | +0.7% | 8,300 |
2020/05/01 | 1,183 | 1,185 | 1,162 | 1,170 | -13 | -1.1% | 15,300 |
2020/04/30 | 1,184 | 1,188 | 1,176 | 1,183 | +3 | +0.3% | 11,900 |
2020/04/28 | 1,190 | 1,191 | 1,167 | 1,180 | -11 | -0.9% | 11,700 |
2020/04/27 | 1,179 | 1,192 | 1,175 | 1,191 | +11 | +0.9% | 12,400 |
2020/04/24 | 1,171 | 1,185 | 1,166 | 1,180 | +4 | +0.3% | 11,400 |
2020/04/23 | 1,169 | 1,177 | 1,151 | 1,176 | +33 | +2.9% | 11,600 |
2020/04/22 | 1,171 | 1,171 | 1,143 | 1,143 | -31 | -2.6% | 13,200 |
2020/04/21 | 1,140 | 1,174 | 1,136 | 1,174 | +6 | +0.5% | 12,700 |
2020/04/20 | 1,149 | 1,176 | 1,146 | 1,168 | +19 | +1.7% | 8,600 |
2020/04/17 | 1,156 | 1,180 | 1,145 | 1,149 | -7 | -0.6% | 11,200 |
2020/04/16 | 1,151 | 1,160 | 1,143 | 1,156 | +5 | +0.4% | 11,600 |
2020/04/15 | 1,162 | 1,162 | 1,136 | 1,151 | -15 | -1.3% | 13,000 |
2020/04/14 | 1,146 | 1,167 | 1,126 | 1,166 | +22 | +1.9% | 12,400 |
2020/04/13 | 1,167 | 1,174 | 1,144 | 1,144 | -33 | -2.8% | 10,000 |
2020/04/10 | 1,174 | 1,179 | 1,155 | 1,177 | +3 | +0.3% | 10,800 |
2020/04/09 | 1,159 | 1,175 | 1,135 | 1,174 | +3 | +0.3% | 17,700 |
2020/04/08 | 1,140 | 1,181 | 1,114 | 1,171 | +31 | +2.7% | 16,700 |
2020/04/07 | 1,098 | 1,140 | 1,097 | 1,140 | +57 | +5.3% | 29,700 |
2020/04/06 | 1,048 | 1,083 | 1,040 | 1,083 | +11 | +1% | 25,200 |
2020/04/03 | 1,078 | 1,097 | 1,048 | 1,072 | -3 | -0.3% | 25,000 |
1251~
1300
件表示中 / 3749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 | 115,000円 | -1.0% | -81.5% | 0.87% | 13.22倍 | 0.51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 |
ARM | 57,200円 | +16.0% | +11.4% | 2.97% | 11.52倍 | 2.30倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険(GLTD)も販売 |
CLHD | 80,200円 | +4.5% | +221.4% | 2.00% | 15.52倍 | 1.19倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
三機S | 139,500円 | +12.9% | +10.7% | 2.01% | 12.66倍 | 1.87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 |
ブリーチ | 35,500円 | +16.6% | - | 0.00% | 28.93倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム