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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,139 | 1,140 | 1,132 | 1,140 | ±0 | ±0% | 19,900 |
| 2024/04/30 | 1,132 | 1,140 | 1,126 | 1,140 | +34 | +3.1% | 29,100 |
| 2024/04/26 | 1,126 | 1,132 | 1,106 | 1,106 | -22 | -2% | 85,300 |
| 2024/04/25 | 1,122 | 1,134 | 1,122 | 1,128 | +17 | +1.5% | 34,800 |
| 2024/04/24 | 1,116 | 1,116 | 1,106 | 1,111 | -5 | -0.4% | 11,900 |
| 2024/04/23 | 1,117 | 1,119 | 1,109 | 1,116 | -1 | -0.1% | 10,500 |
| 2024/04/22 | 1,106 | 1,117 | 1,102 | 1,117 | +22 | +2% | 11,600 |
| 2024/04/19 | 1,107 | 1,107 | 1,090 | 1,095 | -9 | -0.8% | 13,800 |
| 2024/04/18 | 1,097 | 1,109 | 1,097 | 1,104 | +13 | +1.2% | 11,500 |
| 2024/04/17 | 1,101 | 1,103 | 1,091 | 1,091 | -9 | -0.8% | 17,200 |
| 2024/04/16 | 1,107 | 1,107 | 1,100 | 1,100 | -7 | -0.6% | 16,900 |
| 2024/04/15 | 1,111 | 1,111 | 1,106 | 1,107 | -4 | -0.4% | 8,500 |
| 2024/04/12 | 1,112 | 1,114 | 1,106 | 1,111 | -3 | -0.3% | 12,900 |
| 2024/04/11 | 1,115 | 1,115 | 1,108 | 1,114 | -1 | -0.1% | 11,400 |
| 2024/04/10 | 1,114 | 1,116 | 1,111 | 1,115 | ±0 | ±0% | 8,200 |
| 2024/04/09 | 1,112 | 1,115 | 1,110 | 1,115 | +4 | +0.4% | 12,300 |
| 2024/04/08 | 1,118 | 1,118 | 1,106 | 1,111 | -7 | -0.6% | 16,300 |
| 2024/04/05 | 1,111 | 1,118 | 1,109 | 1,118 | +3 | +0.3% | 8,300 |
| 2024/04/04 | 1,117 | 1,118 | 1,112 | 1,115 | +1 | +0.1% | 10,700 |
| 2024/04/03 | 1,112 | 1,115 | 1,106 | 1,114 | +3 | +0.3% | 12,600 |
| 2024/04/02 | 1,118 | 1,118 | 1,110 | 1,111 | -3 | -0.3% | 10,900 |
| 2024/04/01 | 1,124 | 1,124 | 1,113 | 1,114 | -7 | -0.6% | 13,700 |
| 2024/03/29 | 1,113 | 1,124 | 1,112 | 1,121 | +8 | +0.7% | 15,900 |
| 2024/03/28 | 1,114 | 1,123 | 1,111 | 1,113 | -33 | -2.9% | 58,500 |
| 2024/03/27 | 1,146 | 1,148 | 1,141 | 1,146 | +5 | +0.4% | 46,500 |
| 2024/03/26 | 1,144 | 1,144 | 1,138 | 1,141 | -1 | -0.1% | 45,000 |
| 2024/03/25 | 1,147 | 1,148 | 1,138 | 1,142 | -5 | -0.4% | 59,100 |
| 2024/03/22 | 1,144 | 1,147 | 1,140 | 1,147 | +3 | +0.3% | 34,400 |
| 2024/03/21 | 1,146 | 1,146 | 1,141 | 1,144 | +1 | +0.1% | 25,700 |
| 2024/03/19 | 1,145 | 1,150 | 1,143 | 1,143 | -2 | -0.2% | 18,200 |
| 2024/03/18 | 1,144 | 1,145 | 1,142 | 1,145 | +7 | +0.6% | 10,900 |
| 2024/03/15 | 1,138 | 1,143 | 1,136 | 1,138 | +5 | +0.4% | 10,200 |
| 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 |
301～
350
件表示中 / 3747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 | 112,500円 | -1.0% | -81.5% | 0.89% | 12.93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 | 50,200円 | +3.8% | +4.4% | 2.99% | 9.97倍 | 1.61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 |
| ＣＬＨＤ | 78,100円 | +4.5% | +221.4% | 2.05% | 15.11倍 | 1.16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 |
| ＧＭＯメディア | 482,000円 | +6.0% | +18.6% | 5.00% | 13.10倍 | 3.09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 |
| Ｓｃｈｏｏ | 72,400円 | +17.9% | +171.3% | 0.00% | 63.39倍 | 4.81倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
市場注目の銘柄
チャート関連のコラム
