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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,085 | 1,085 | 1,081 | 1,081 | -5 | -0.5% | 8,200 |
| 2025/01/07 | 1,081 | 1,086 | 1,080 | 1,086 | +5 | +0.5% | 10,000 |
| 2025/01/06 | 1,079 | 1,083 | 1,075 | 1,081 | +10 | +0.9% | 12,800 |
| 2024/12/30 | 1,078 | 1,078 | 1,071 | 1,071 | +1 | +0.1% | 8,300 |
| 2024/12/27 | 1,052 | 1,078 | 1,051 | 1,070 | +18 | +1.7% | 28,600 |
| 2024/12/26 | 1,061 | 1,063 | 1,052 | 1,052 | -9 | -0.8% | 66,300 |
| 2024/12/25 | 1,065 | 1,070 | 1,060 | 1,061 | -5 | -0.5% | 33,200 |
| 2024/12/24 | 1,078 | 1,078 | 1,063 | 1,066 | -8 | -0.7% | 26,800 |
| 2024/12/23 | 1,078 | 1,080 | 1,071 | 1,074 | -4 | -0.4% | 14,000 |
| 2024/12/20 | 1,071 | 1,079 | 1,071 | 1,078 | +7 | +0.7% | 27,300 |
| 2024/12/19 | 1,070 | 1,072 | 1,066 | 1,071 | +1 | +0.1% | 25,500 |
| 2024/12/18 | 1,071 | 1,071 | 1,065 | 1,070 | -1 | -0.1% | 39,500 |
| 2024/12/17 | 1,083 | 1,084 | 1,068 | 1,071 | -12 | -1.1% | 41,200 |
| 2024/12/16 | 1,082 | 1,084 | 1,082 | 1,083 | +1 | +0.1% | 10,200 |
| 2024/12/13 | 1,084 | 1,085 | 1,081 | 1,082 | -2 | -0.2% | 13,800 |
| 2024/12/12 | 1,086 | 1,087 | 1,083 | 1,084 | +1 | +0.1% | 8,800 |
| 2024/12/11 | 1,084 | 1,085 | 1,083 | 1,083 | -1 | -0.1% | 5,400 |
| 2024/12/10 | 1,084 | 1,085 | 1,083 | 1,084 | +3 | +0.3% | 9,000 |
| 2024/12/09 | 1,082 | 1,084 | 1,080 | 1,081 | -1 | -0.1% | 7,700 |
| 2024/12/06 | 1,082 | 1,084 | 1,081 | 1,082 | -1 | -0.1% | 6,200 |
| 2024/12/05 | 1,085 | 1,085 | 1,082 | 1,083 | ±0 | ±0% | 6,300 |
| 2024/12/04 | 1,089 | 1,089 | 1,083 | 1,083 | -3 | -0.3% | 12,300 |
| 2024/12/03 | 1,086 | 1,090 | 1,085 | 1,086 | ±0 | ±0% | 7,600 |
| 2024/12/02 | 1,087 | 1,090 | 1,086 | 1,086 | -3 | -0.3% | 6,300 |
| 2024/11/29 | 1,085 | 1,089 | 1,085 | 1,089 | +4 | +0.4% | 3,700 |
| 2024/11/28 | 1,081 | 1,087 | 1,081 | 1,085 | +4 | +0.4% | 6,000 |
| 2024/11/27 | 1,086 | 1,087 | 1,080 | 1,081 | -5 | -0.5% | 13,400 |
| 2024/11/26 | 1,086 | 1,090 | 1,085 | 1,086 | -1 | -0.1% | 8,100 |
| 2024/11/25 | 1,088 | 1,089 | 1,086 | 1,087 | -1 | -0.1% | 6,200 |
| 2024/11/22 | 1,091 | 1,091 | 1,087 | 1,088 | +1 | +0.1% | 4,000 |
| 2024/11/21 | 1,088 | 1,093 | 1,087 | 1,087 | -3 | -0.3% | 7,900 |
| 2024/11/20 | 1,091 | 1,094 | 1,088 | 1,090 | -1 | -0.1% | 7,200 |
| 2024/11/19 | 1,092 | 1,096 | 1,091 | 1,091 | ±0 | ±0% | 7,000 |
| 2024/11/18 | 1,093 | 1,097 | 1,086 | 1,091 | ±0 | ±0% | 10,300 |
| 2024/11/15 | 1,088 | 1,091 | 1,086 | 1,091 | +3 | +0.3% | 18,800 |
| 2024/11/14 | 1,091 | 1,095 | 1,086 | 1,088 | -9 | -0.8% | 11,200 |
| 2024/11/13 | 1,104 | 1,116 | 1,090 | 1,097 | -6 | -0.5% | 39,500 |
| 2024/11/12 | 1,096 | 1,105 | 1,096 | 1,103 | +4 | +0.4% | 11,200 |
| 2024/11/11 | 1,097 | 1,102 | 1,097 | 1,099 | +2 | +0.2% | 11,200 |
| 2024/11/08 | 1,101 | 1,102 | 1,097 | 1,097 | -4 | -0.4% | 5,100 |
| 2024/11/07 | 1,096 | 1,102 | 1,096 | 1,101 | +1 | +0.1% | 9,100 |
| 2024/11/06 | 1,090 | 1,101 | 1,090 | 1,100 | +11 | +1% | 18,300 |
| 2024/11/05 | 1,086 | 1,091 | 1,082 | 1,089 | +3 | +0.3% | 17,500 |
| 2024/11/01 | 1,083 | 1,086 | 1,079 | 1,086 | +3 | +0.3% | 10,700 |
| 2024/10/31 | 1,071 | 1,083 | 1,069 | 1,083 | +20 | +1.9% | 12,500 |
| 2024/10/30 | 1,081 | 1,083 | 1,063 | 1,063 | -22 | -2% | 77,500 |
| 2024/10/29 | 1,080 | 1,085 | 1,079 | 1,085 | +5 | +0.5% | 12,800 |
| 2024/10/28 | 1,074 | 1,081 | 1,071 | 1,080 | +6 | +0.6% | 12,000 |
| 2024/10/25 | 1,077 | 1,077 | 1,071 | 1,074 | -2 | -0.2% | 15,000 |
| 2024/10/24 | 1,075 | 1,076 | 1,070 | 1,076 | ±0 | ±0% | 13,600 |
101～
150
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
