9633 東京テアトル

9633
2024/05/16
時価
90億円
PER
34.69倍
2010年以降
赤字-254.13倍
(2010-2024年)
PBR
0.64倍
2010年以降
0.52-1.49倍
(2010-2024年)
配当
0.89%
ROE
2.37%
ROA
0.95%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
1,128
始値
1,127
高値
1,128
安値
1,117
終値 -0.35%
1,124
出来高 -19.86%
11,300

乖離率

株価(5日)
移動平均値
-1.06%
1,136
株価(25日)
移動平均値
+0.27%
1,121
出来高(5日)
移動平均値
-20.53%
14,220

2023/12/15~2024/05/16

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/161,1271,1281,1171,124-0.35%11,30090億661万+0.27%34.690.64
05/151,1371,1401,1271,128-1.83%14,10090億3866万+0.62%34.820.64
05/141,1461,1491,1371,149+0.35%18,60092億693万+2.59%35.460.65
05/131,1381,1451,1351,145+0.88%19,20091億7488万+2.32%35.340.65
05/101,1381,1381,1281,135+0.09%7,90090億9475万+1.52%35.030.64
05/091,1321,1361,1311,134+0.18%5,80090億8674万+1.52%350.64
05/081,1401,1401,1321,132-0.7%8,10090億7071万+1.43%34.940.64
05/071,1391,1411,1351,140+0.44%12,70091億3482万+2.15%35.190.65
05/021,1341,1421,1341,135-0.44%13,60090億9475万+1.89%35.030.64
05/011,1391,1401,1321,1400%19,90091億3482万+2.24%35.190.65
04/301,1321,1401,1261,140+3.07%29,10091億3482万+2.24%35.190.65
04/261,1261,1321,1061,106-1.95%85,30088億6237万-0.81%34.140.63
04/251,1221,1341,1221,128+1.53%34,80090億3866万+0.98%34.820.64
04/241,1161,1161,1061,111-0.45%11,90089億244万-0.54%34.290.63
04/231,1171,1191,1091,116-0.09%10,50089億4250万-0.27%34.450.63
04/221,1061,1171,1021,117+2.01%11,60089億5052万-0.27%34.480.63
04/191,1071,1071,0901,095-0.82%13,80087億7423万-2.32%33.80.62
04/181,0971,1091,0971,104+1.19%11,50088億4635万-1.6%34.080.63
04/171,1011,1031,0911,091-0.82%17,20087億4218万-2.85%33.670.62
04/161,1071,1071,1001,100-0.63%16,90088億1430万-2.22%33.950.62
04/151,1111,1111,1061,107-0.36%8,50088億7039万-1.69%34.170.63
04/121,1121,1141,1061,111-0.27%12,90089億244万-1.51%34.290.63
04/111,1151,1151,1081,114-0.09%11,40089億2648万-1.24%34.380.63
04/101,1141,1161,1111,1150%8,20089億3449万-1.24%34.410.63
04/091,1121,1151,1101,115+0.36%12,30089億3449万-1.24%34.410.63
04/081,1181,1181,1061,111-0.63%16,30089億244万-1.68%34.290.63
04/051,1111,1181,1091,118+0.27%8,30089億5853万-1.15%34.510.63
04/041,1171,1181,1121,115+0.09%10,70089億3449万-1.59%34.410.63
04/031,1121,1151,1061,114+0.27%12,60089億2648万-1.76%34.380.63
04/021,1181,1181,1101,111-0.27%10,90089億244万-2.11%34.290.63
04/011,1241,1241,1131,114-0.62%13,70089億2648万-1.94%34.380.63
03/291,1131,1241,1121,121+0.72%15,90089億8257万-1.41%34.60.64
03/281,1141,1231,1111,113-2.88%58,50089億1846万-2.2%34.350.63
03/271,1461,1481,1411,146+0.44%46,50091億8289万+0.61%35.370.65
03/261,1441,1441,1381,141-0.09%45,00091億4283万+0.18%35.220.65
03/251,1471,1481,1381,142-0.44%59,10091億5084万+0.35%35.250.65
03/221,1441,1471,1401,147+0.26%34,40091億9091万+0.79%35.40.65
03/211,1461,1461,1411,144+0.09%25,70091億6687万+0.53%35.310.65
03/191,1451,1501,1431,143-0.17%18,20091億5885万+0.44%35.280.65
03/181,1441,1451,1421,145+0.62%10,90091億7488万+0.62%35.340.65
03/151,1381,1431,1361,138+0.44%10,20091億1879万+0.09%35.120.64
03/141,1301,1371,1301,133+0.09%9,40090億7872万-0.35%34.970.64
03/131,1391,1391,1271,132-0.09%10,60090億7071万-0.53%34.940.64
03/121,1321,1361,1281,133+0.09%14,30090億7872万-0.44%34.970.64
03/111,1401,1401,1241,132-0.7%21,70090億7071万-0.53%34.940.64
03/081,1341,1401,1311,140+0.62%16,10091億3482万+0.18%35.190.65
03/071,1331,1371,1331,133+0.18%11,00090億7872万-0.44%34.970.64
03/061,1271,1331,1221,131+0.53%11,60090億6270万-0.62%34.910.64
03/051,1351,1351,1171,125-0.62%33,50090億1462万-1.14%34.720.64
03/041,1431,1431,1311,132-0.96%22,50090億7071万-0.53%34.940.64
03/011,1451,1451,1401,143-0.17%14,20091億5885万+0.53%35.280.65
02/291,1421,1461,1401,145+0.26%11,20091億7488万+0.79%35.340.65
02/281,1381,1461,1381,142-0.26%12,10091億5084万+0.53%35.250.65
02/271,1431,1451,1381,145+0.62%10,40091億7488万+0.88%35.340.65
02/261,1471,1471,1361,138-0.78%14,60091億1879万+0.35%35.120.64
02/221,1471,1471,1431,147+0.35%8,00091億9091万+1.33%35.40.65
02/211,1401,1461,1391,143+0.18%8,70091億5885万+1.06%35.280.65
02/201,1401,1471,1401,141+0.26%16,50091億4283万+0.97%35.220.65
02/191,1271,1381,1271,138+0.71%10,20091億1879万+0.8%35.120.64
02/161,1301,1341,1261,1300%13,90090億5469万+0.18%34.880.64
02/151,1351,1351,1241,130-0.96%24,40090億5469万+0.18%34.880.64
02/141,1441,1451,1371,141-0.52%15,10091億4283万+1.24%35.220.65
02/131,1391,1481,1381,147+1.06%17,60091億9091万+1.77%35.40.65
02/091,1401,1441,1351,135-0.7%9,00090億9475万+0.89%35.030.64
02/081,1411,1441,1361,143+0.62%12,00091億5885万+1.6%35.280.65
02/071,1431,1431,1361,136-0.44%12,80091億276万+1.16%35.060.64
02/061,1401,1461,1401,141-0.26%12,50091億4283万+1.78%35.220.65
02/051,1371,1461,1371,144+0.62%18,00091億6687万+2.23%35.310.65
02/021,1311,1391,1311,137+0.35%9,50091億1078万+1.88%35.090.64
02/011,1381,1391,1321,133-0.26%10,30090億7872万+1.8%34.970.64
01/311,1301,1381,1291,136+0.98%11,10091億276万+2.16%35.060.64
01/301,1331,1341,1251,125-0.62%61,60090億1462万+1.35%34.720.64
01/291,1251,1321,1241,132+1.07%18,30090億7071万+2.17%34.940.64
01/261,1241,1241,1181,120-0.27%18,80089億7456万+1.27%34.570.63
01/251,1241,1241,1201,123+0.27%14,00089億9859万+1.63%34.660.64
01/241,1211,1221,1191,120-0.09%13,00089億7456万+1.45%34.570.63
01/231,1241,1251,1211,121-0.09%13,50089億8257万+1.72%34.60.64
01/221,1161,1251,1161,122+0.54%14,50089億9058万+1.91%34.630.64
01/191,1121,1171,1111,116+0.45%13,30089億4250万+1.45%34.450.63
01/181,1131,1141,1111,1110%11,10089億244万+1.09%34.290.63
01/171,1131,1221,1111,111-0.18%15,70089億244万+1.18%34.290.63
01/161,1151,1181,1131,113-0.18%14,00089億1846万+1.46%34.350.63
01/151,1141,1221,1141,115+0.27%18,60089億3449万+1.73%34.410.63
01/121,1251,1251,1121,112-1.24%26,30089億1045万+1.55%34.320.63
01/111,1301,1321,1261,126+0.09%14,00090億2263万+2.93%34.750.64
01/101,1241,1321,1221,125+0.09%26,70090億1462万+3.02%34.720.64
01/091,1181,1241,1171,124+0.72%16,00090億661万+3.02%34.690.64
01/051,1171,1181,1131,116+0.36%10,50089億4250万+2.39%34.450.63
01/041,1011,1161,1001,112+0.91%19,30089億1045万+2.11%34.320.63
2023
12/291,0991,1091,0991,102+0.36%17,60088億3032万+1.29%34.010.64
12/281,0781,1041,0771,098+1.86%25,40087億9827万+1.01%33.890.64
12/271,0711,0791,0711,078+0.65%44,30086億3801万-0.74%33.270.62
12/261,0761,0791,0711,071-0.37%52,60085億8192万-1.38%33.060.62
12/251,0861,0881,0751,075-1.1%23,60086億1397万-1.01%33.180.62
12/221,0851,0911,0851,0870%17,70087億1013万+0.09%33.550.63
12/211,0861,0901,0861,0870%10,80087億1013万+0.18%33.550.63
12/201,0881,0921,0871,087-0.09%14,50087億1013万+0.28%33.550.63
12/191,0901,0911,0851,088-0.18%15,00087億1814万+0.46%33.580.63
12/181,0861,0911,0851,0900%12,00087億3417万+0.74%33.640.63
12/151,0881,0951,0861,090+0.46%14,70087億3417万+0.74%33.640.63

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
4,420
442
4/3
2,540
254
7/19
618,300
6,183,000
2/5
--+15.91%
2/23
-21.82%
6/8
2008年
3月期
3,440
344
6/6
1,660
166
1/22
689,400
6,894,000
6/5
--+15.14%
2/19
-21.93%
1/22
2009年
3月期
2,280
228
3/16
1,650
165
10/28
117,800
1,178,000
3/16
--+10.49%
3/16
-15.78%
10/10
2010年
3月期
2,100
210
4/6
1,370
137
3/29

137
12/18
104,800
1,048,000
3/26
--+9.47%
4/13
-9.59%
10/29
2011年
3月期
1,610
161
4/14
800
80
3/14
171,600
1,716,000
2/18
129億93万64億1040万+7.96%
1/11
-26.38%
3/15
2012年
3月期
1,380
138
9/26

138
9/22

他2件
950
95
8/9
2,705,000
27,050,000
9/14
110億5794万76億1235万+30%
9/12
-10.08%
11/16
2013年
3月期
2,340
234
3/19
970
97
11/13
2,578,500
25,785,000
3/11
187億5042万77億7261万+44.41%
3/19
-10.58%
2/15
2014年
3月期
2,240
224
4/23
1,310
131
6/27

131
6/7
1,177,000
11,770,000
4/5
179億4912万104億9703万+16.2%
7/11
-20.27%
6/7
2015年
3月期
1,620
162
8/21

162
8/20
1,300
130
10/17

130
10/16

他2件
189,700
1,897,000
11/4
129億8106万104億1690万+9.31%
8/20
-8.94%
10/17
2016年
3月期
1,490
149
8/18
1,090
109
2/12
207,000
2,070,000
9/25
119億3937万87億3417万+5.86%
3/17
-12.67%
2/12
2017年
3月期
2,350
235
11/28
1,100
110
6/24
12,900,200
129,002,000
11/24
188億3055万88億1430万+64.9%
11/24
-13.42%
12/22
2018年
3月期
1,540
154
9/21

154
9/19

他2件
1,380
138
4/14
163,200
3/27
123億4002万110億5794万+4.66%
7/24
-5.21%
2/14
2019年
3月期
1,475
5/8
1,100
12/26
128,400
9/25
118億1917万88億1430万+3.81%
2/21
-16.2%
12/25
2020年
3月期
1,427
11/8
950
3/13
134,800
9/26
114億3455万76億1235万+5.16%
4/10
-19.23%
3/13
2021年
3月期
1,374
3/22
1,040
4/6
145,700
9/28
110億986万83億3352万+7.62%
5/28
-6.42%
7/10
2022年
3月期
1,311
9/27
1,199
12/28
172,500
9/28
105億504万96億758万+3.92%
6/4
-3.66%
10/7
2023年
3月期
1,282
4/5
1,096
1/18

1/17
133,000
9/28
102億7266万87億8224万+3.39%
11/25
-6.6%
10/13
2024年
3月期
1,151
5/23
1,050
10/31
131,200
9/28
92億2296万84億1365万+3.01%
1/9
-4.11%
10/26
最新1,124
2024/5/16
11,30090億661万+0.27%
1,121

年間値上がり率

1984/12/28 vs 1983/12/28
-16%(0.84倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
69%(1.69倍)
1987/12/28 vs 1986/12/27
18%(1.18倍)
1988/12/28 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/28
15%(1.15倍)
1990/12/28 vs 1989/12/29
-6%(0.94倍)
1991/12/30 vs 1990/12/28
-37%(0.63倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
6%(1.06倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
3%(1.03倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
43%(1.43倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
258%(3.58倍)
2006/12/29 vs 2005/12/30
-44%(0.56倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-29%(0.71倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/05/16 vs 2023/12/29
2%(1.02倍)
過去安値
650円(2001/12/19)
73%(1.73倍)
1,124円(5/16)