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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,070 | 1,089 | 1,068 | 1,080 | +5 | +0.5% | 12,700 |
| 2024/08/07 | 1,045 | 1,077 | 1,044 | 1,075 | +14 | +1.3% | 25,200 |
| 2024/08/06 | 1,057 | 1,088 | 1,050 | 1,061 | +8 | +0.8% | 49,600 |
| 2024/08/05 | 1,101 | 1,101 | 1,050 | 1,053 | -52 | -4.7% | 50,200 |
| 2024/08/02 | 1,120 | 1,121 | 1,105 | 1,105 | -15 | -1.3% | 25,300 |
| 2024/08/01 | 1,131 | 1,133 | 1,120 | 1,120 | -11 | -1% | 38,800 |
| 2024/07/31 | 1,124 | 1,132 | 1,123 | 1,131 | +8 | +0.7% | 4,600 |
| 2024/07/30 | 1,134 | 1,134 | 1,120 | 1,123 | -9 | -0.8% | 61,900 |
| 2024/07/29 | 1,130 | 1,136 | 1,125 | 1,132 | +6 | +0.5% | 22,600 |
| 2024/07/26 | 1,130 | 1,133 | 1,124 | 1,126 | +1 | +0.1% | 10,100 |
| 2024/07/25 | 1,126 | 1,130 | 1,125 | 1,125 | -1 | -0.1% | 9,100 |
| 2024/07/24 | 1,126 | 1,134 | 1,124 | 1,126 | -1 | -0.1% | 12,800 |
| 2024/07/23 | 1,126 | 1,130 | 1,125 | 1,127 | +2 | +0.2% | 6,600 |
| 2024/07/22 | 1,130 | 1,130 | 1,124 | 1,125 | -5 | -0.4% | 7,400 |
| 2024/07/19 | 1,126 | 1,130 | 1,123 | 1,130 | +2 | +0.2% | 6,000 |
| 2024/07/18 | 1,130 | 1,130 | 1,124 | 1,128 | -1 | -0.1% | 2,600 |
| 2024/07/17 | 1,123 | 1,130 | 1,123 | 1,129 | +6 | +0.5% | 10,200 |
| 2024/07/16 | 1,118 | 1,134 | 1,118 | 1,123 | +5 | +0.4% | 15,900 |
| 2024/07/12 | 1,116 | 1,123 | 1,114 | 1,118 | +6 | +0.5% | 6,800 |
| 2024/07/11 | 1,115 | 1,119 | 1,112 | 1,112 | +1 | +0.1% | 10,800 |
| 2024/07/10 | 1,121 | 1,121 | 1,111 | 1,111 | -3 | -0.3% | 7,900 |
| 2024/07/09 | 1,121 | 1,121 | 1,114 | 1,114 | -6 | -0.5% | 12,700 |
| 2024/07/08 | 1,122 | 1,124 | 1,120 | 1,120 | -2 | -0.2% | 5,900 |
| 2024/07/05 | 1,129 | 1,129 | 1,121 | 1,122 | -4 | -0.4% | 6,500 |
| 2024/07/04 | 1,127 | 1,130 | 1,124 | 1,126 | +1 | +0.1% | 2,400 |
| 2024/07/03 | 1,124 | 1,129 | 1,123 | 1,125 | -3 | -0.3% | 6,300 |
| 2024/07/02 | 1,124 | 1,130 | 1,123 | 1,128 | -1 | -0.1% | 6,600 |
| 2024/07/01 | 1,130 | 1,131 | 1,125 | 1,129 | ±0 | ±0% | 2,800 |
| 2024/06/28 | 1,124 | 1,129 | 1,123 | 1,129 | +1 | +0.1% | 3,100 |
| 2024/06/27 | 1,134 | 1,135 | 1,123 | 1,128 | ±0 | ±0% | 7,700 |
| 2024/06/26 | 1,127 | 1,128 | 1,119 | 1,128 | +1 | +0.1% | 7,800 |
| 2024/06/25 | 1,116 | 1,128 | 1,111 | 1,127 | +11 | +1% | 8,400 |
| 2024/06/24 | 1,115 | 1,116 | 1,107 | 1,116 | +9 | +0.8% | 4,900 |
| 2024/06/21 | 1,115 | 1,115 | 1,107 | 1,107 | -6 | -0.5% | 15,900 |
| 2024/06/20 | 1,115 | 1,116 | 1,113 | 1,113 | +1 | +0.1% | 3,800 |
| 2024/06/19 | 1,114 | 1,117 | 1,112 | 1,112 | -3 | -0.3% | 3,200 |
| 2024/06/18 | 1,114 | 1,121 | 1,114 | 1,115 | +1 | +0.1% | 3,200 |
| 2024/06/17 | 1,128 | 1,128 | 1,114 | 1,114 | -14 | -1.2% | 9,200 |
| 2024/06/14 | 1,115 | 1,128 | 1,115 | 1,128 | +13 | +1.2% | 15,700 |
| 2024/06/13 | 1,112 | 1,115 | 1,112 | 1,115 | +3 | +0.3% | 6,700 |
| 2024/06/12 | 1,109 | 1,113 | 1,109 | 1,112 | +3 | +0.3% | 5,800 |
| 2024/06/11 | 1,109 | 1,110 | 1,106 | 1,109 | -1 | -0.1% | 6,900 |
| 2024/06/10 | 1,103 | 1,110 | 1,103 | 1,110 | +7 | +0.6% | 7,400 |
| 2024/06/07 | 1,105 | 1,107 | 1,103 | 1,103 | -2 | -0.2% | 5,700 |
| 2024/06/06 | 1,104 | 1,106 | 1,103 | 1,105 | +2 | +0.2% | 4,700 |
| 2024/06/05 | 1,106 | 1,110 | 1,103 | 1,103 | -2 | -0.2% | 8,600 |
| 2024/06/04 | 1,107 | 1,111 | 1,104 | 1,105 | -1 | -0.1% | 9,600 |
| 2024/06/03 | 1,110 | 1,111 | 1,104 | 1,106 | +2 | +0.2% | 6,000 |
| 2024/05/31 | 1,104 | 1,109 | 1,100 | 1,104 | ±0 | ±0% | 8,700 |
| 2024/05/30 | 1,103 | 1,108 | 1,100 | 1,104 | +2 | +0.2% | 15,400 |
201～
250
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
