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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,130 | 1,137 | 1,130 | 1,133 | +1 | +0.1% | 9,400 |
| 2024/03/13 | 1,139 | 1,139 | 1,127 | 1,132 | -1 | -0.1% | 10,600 |
| 2024/03/12 | 1,132 | 1,136 | 1,128 | 1,133 | +1 | +0.1% | 14,300 |
| 2024/03/11 | 1,140 | 1,140 | 1,124 | 1,132 | -8 | -0.7% | 21,700 |
| 2024/03/08 | 1,134 | 1,140 | 1,131 | 1,140 | +7 | +0.6% | 16,100 |
| 2024/03/07 | 1,133 | 1,137 | 1,133 | 1,133 | +2 | +0.2% | 11,000 |
| 2024/03/06 | 1,127 | 1,133 | 1,122 | 1,131 | +6 | +0.5% | 11,600 |
| 2024/03/05 | 1,135 | 1,135 | 1,117 | 1,125 | -7 | -0.6% | 33,500 |
| 2024/03/04 | 1,143 | 1,143 | 1,131 | 1,132 | -11 | -1% | 22,500 |
| 2024/03/01 | 1,145 | 1,145 | 1,140 | 1,143 | -2 | -0.2% | 14,200 |
| 2024/02/29 | 1,142 | 1,146 | 1,140 | 1,145 | +3 | +0.3% | 11,200 |
| 2024/02/28 | 1,138 | 1,146 | 1,138 | 1,142 | -3 | -0.3% | 12,100 |
| 2024/02/27 | 1,143 | 1,145 | 1,138 | 1,145 | +7 | +0.6% | 10,400 |
| 2024/02/26 | 1,147 | 1,147 | 1,136 | 1,138 | -9 | -0.8% | 14,600 |
| 2024/02/22 | 1,147 | 1,147 | 1,143 | 1,147 | +4 | +0.3% | 8,000 |
| 2024/02/21 | 1,140 | 1,146 | 1,139 | 1,143 | +2 | +0.2% | 8,700 |
| 2024/02/20 | 1,140 | 1,147 | 1,140 | 1,141 | +3 | +0.3% | 16,500 |
| 2024/02/19 | 1,127 | 1,138 | 1,127 | 1,138 | +8 | +0.7% | 10,200 |
| 2024/02/16 | 1,130 | 1,134 | 1,126 | 1,130 | ±0 | ±0% | 13,900 |
| 2024/02/15 | 1,135 | 1,135 | 1,124 | 1,130 | -11 | -1% | 24,400 |
| 2024/02/14 | 1,144 | 1,145 | 1,137 | 1,141 | -6 | -0.5% | 15,100 |
| 2024/02/13 | 1,139 | 1,148 | 1,138 | 1,147 | +12 | +1.1% | 17,600 |
| 2024/02/09 | 1,140 | 1,144 | 1,135 | 1,135 | -8 | -0.7% | 9,000 |
| 2024/02/08 | 1,141 | 1,144 | 1,136 | 1,143 | +7 | +0.6% | 12,000 |
| 2024/02/07 | 1,143 | 1,143 | 1,136 | 1,136 | -5 | -0.4% | 12,800 |
| 2024/02/06 | 1,140 | 1,146 | 1,140 | 1,141 | -3 | -0.3% | 12,500 |
| 2024/02/05 | 1,137 | 1,146 | 1,137 | 1,144 | +7 | +0.6% | 18,000 |
| 2024/02/02 | 1,131 | 1,139 | 1,131 | 1,137 | +4 | +0.4% | 9,500 |
| 2024/02/01 | 1,138 | 1,139 | 1,132 | 1,133 | -3 | -0.3% | 10,300 |
| 2024/01/31 | 1,130 | 1,138 | 1,129 | 1,136 | +11 | +1% | 11,100 |
| 2024/01/30 | 1,133 | 1,134 | 1,125 | 1,125 | -7 | -0.6% | 61,600 |
| 2024/01/29 | 1,125 | 1,132 | 1,124 | 1,132 | +12 | +1.1% | 18,300 |
| 2024/01/26 | 1,124 | 1,124 | 1,118 | 1,120 | -3 | -0.3% | 18,800 |
| 2024/01/25 | 1,124 | 1,124 | 1,120 | 1,123 | +3 | +0.3% | 14,000 |
| 2024/01/24 | 1,121 | 1,122 | 1,119 | 1,120 | -1 | -0.1% | 13,000 |
| 2024/01/23 | 1,124 | 1,125 | 1,121 | 1,121 | -1 | -0.1% | 13,500 |
| 2024/01/22 | 1,116 | 1,125 | 1,116 | 1,122 | +6 | +0.5% | 14,500 |
| 2024/01/19 | 1,112 | 1,117 | 1,111 | 1,116 | +5 | +0.5% | 13,300 |
| 2024/01/18 | 1,113 | 1,114 | 1,111 | 1,111 | ±0 | ±0% | 11,100 |
| 2024/01/17 | 1,113 | 1,122 | 1,111 | 1,111 | -2 | -0.2% | 15,700 |
| 2024/01/16 | 1,115 | 1,118 | 1,113 | 1,113 | -2 | -0.2% | 14,000 |
| 2024/01/15 | 1,114 | 1,122 | 1,114 | 1,115 | +3 | +0.3% | 18,600 |
| 2024/01/12 | 1,125 | 1,125 | 1,112 | 1,112 | -14 | -1.2% | 26,300 |
| 2024/01/11 | 1,130 | 1,132 | 1,126 | 1,126 | +1 | +0.1% | 14,000 |
| 2024/01/10 | 1,124 | 1,132 | 1,122 | 1,125 | +1 | +0.1% | 26,700 |
| 2024/01/09 | 1,118 | 1,124 | 1,117 | 1,124 | +8 | +0.7% | 16,000 |
| 2024/01/05 | 1,117 | 1,118 | 1,113 | 1,116 | +4 | +0.4% | 10,500 |
| 2024/01/04 | 1,101 | 1,116 | 1,100 | 1,112 | +10 | +0.9% | 19,300 |
| 2023/12/29 | 1,099 | 1,109 | 1,099 | 1,102 | +4 | +0.4% | 17,600 |
| 2023/12/28 | 1,078 | 1,104 | 1,077 | 1,098 | +20 | +1.9% | 25,400 |
301～
350
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
