トライアイズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 1,832 | 1,836 | 1,829 | 1,835 | -2 | -0.1% | 3,000 |
| 2013/01/11 | 1,840 | 1,845 | 1,837 | 1,837 | -1 | -0.1% | 1,930 |
| 2013/01/10 | 1,832 | 1,838 | 1,829 | 1,838 | +1 | +0.1% | 3,420 |
| 2013/01/09 | 1,838 | 1,840 | 1,829 | 1,837 | +5 | +0.3% | 2,810 |
| 2013/01/08 | 1,845 | 1,845 | 1,820 | 1,832 | +5 | +0.3% | 4,580 |
| 2013/01/07 | 1,830 | 1,850 | 1,810 | 1,827 | +63 | +3.6% | 10,550 |
| 2013/01/04 | 1,750 | 1,765 | 1,742 | 1,764 | ±0 | ±0% | 3,530 |
| 2012/12/28 | 1,753 | 1,764 | 1,750 | 1,764 | ±0 | ±0% | 2,480 |
| 2012/12/27 | 1,789 | 1,789 | 1,750 | 1,764 | -1 | -0.1% | 2,870 |
| 2012/12/26 | 1,700 | 1,804 | 1,700 | 1,765 | -155 | -8.1% | 6,080 |
| 2012/12/25 | 1,900 | 1,930 | 1,888 | 1,920 | +30 | +1.6% | 9,150 |
| 2012/12/21 | 1,885 | 1,910 | 1,885 | 1,890 | ±0 | ±0% | 8,730 |
| 2012/12/20 | 1,899 | 1,900 | 1,880 | 1,890 | +6 | +0.3% | 2,300 |
| 2012/12/19 | 1,895 | 1,900 | 1,882 | 1,884 | +3 | +0.2% | 2,480 |
| 2012/12/18 | 1,890 | 1,900 | 1,861 | 1,881 | -19 | -1% | 4,740 |
| 2012/12/17 | 1,870 | 1,909 | 1,870 | 1,900 | +9 | +0.5% | 3,760 |
| 2012/12/14 | 1,885 | 1,900 | 1,885 | 1,891 | -9 | -0.5% | 3,040 |
| 2012/12/13 | 1,900 | 1,910 | 1,892 | 1,900 | -3 | -0.2% | 4,150 |
| 2012/12/12 | 1,906 | 1,906 | 1,870 | 1,903 | -3 | -0.2% | 7,760 |
| 2012/12/11 | 1,901 | 1,917 | 1,901 | 1,906 | +5 | +0.3% | 1,980 |
| 2012/12/10 | 1,920 | 1,925 | 1,901 | 1,901 | -9 | -0.5% | 2,520 |
| 2012/12/07 | 1,930 | 1,930 | 1,905 | 1,910 | +2 | +0.1% | 1,880 |
| 2012/12/06 | 1,905 | 1,920 | 1,905 | 1,908 | +4 | +0.2% | 820 |
| 2012/12/05 | 1,946 | 1,969 | 1,900 | 1,904 | -37 | -1.9% | 3,490 |
| 2012/12/04 | 1,974 | 1,974 | 1,933 | 1,941 | +1 | +0.1% | 2,480 |
| 2012/12/03 | 1,950 | 1,995 | 1,920 | 1,940 | +40 | +2.1% | 2,670 |
| 2012/11/30 | 1,919 | 1,925 | 1,900 | 1,900 | +14 | +0.7% | 1,100 |
| 2012/11/29 | 1,908 | 1,908 | 1,886 | 1,886 | -22 | -1.2% | 1,790 |
| 2012/11/28 | 1,940 | 1,940 | 1,880 | 1,908 | +8 | +0.4% | 3,650 |
| 2012/11/27 | 1,906 | 1,949 | 1,881 | 1,900 | ±0 | ±0% | 3,570 |
| 2012/11/26 | 1,875 | 1,910 | 1,850 | 1,900 | +55 | +3% | 2,450 |
| 2012/11/22 | 1,839 | 1,860 | 1,810 | 1,845 | +35 | +1.9% | 4,230 |
| 2012/11/21 | 1,801 | 1,815 | 1,790 | 1,810 | +10 | +0.6% | 1,940 |
| 2012/11/20 | 1,796 | 1,822 | 1,796 | 1,800 | +4 | +0.2% | 2,010 |
| 2012/11/19 | 1,794 | 1,797 | 1,780 | 1,796 | +16 | +0.9% | 1,710 |
| 2012/11/16 | 1,780 | 1,797 | 1,779 | 1,780 | ±0 | ±0% | 490 |
| 2012/11/15 | 1,785 | 1,794 | 1,760 | 1,780 | -16 | -0.9% | 920 |
| 2012/11/14 | 1,798 | 1,800 | 1,772 | 1,796 | -3 | -0.2% | 890 |
| 2012/11/13 | 1,790 | 1,800 | 1,759 | 1,799 | -1 | -0.1% | 1,500 |
| 2012/11/12 | 1,800 | 1,800 | 1,700 | 1,800 | +20 | +1.1% | 3,700 |
| 2012/11/09 | 1,800 | 1,815 | 1,775 | 1,780 | -20 | -1.1% | 1,270 |
| 2012/11/08 | 1,790 | 1,810 | 1,770 | 1,800 | -17 | -0.9% | 1,460 |
| 2012/11/07 | 1,800 | 1,817 | 1,775 | 1,817 | +29 | +1.6% | 300 |
| 2012/11/06 | 1,820 | 1,825 | 1,772 | 1,788 | -32 | -1.8% | 560 |
| 2012/11/05 | 1,800 | 1,820 | 1,765 | 1,820 | +30 | +1.7% | 2,040 |
| 2012/11/02 | 1,785 | 1,825 | 1,755 | 1,790 | -40 | -2.2% | 2,370 |
| 2012/11/01 | 1,920 | 1,920 | 1,751 | 1,830 | -94 | -4.9% | 4,640 |
| 2012/10/31 | 1,920 | 1,930 | 1,831 | 1,924 | +42 | +2.2% | 1,500 |
| 2012/10/30 | 1,850 | 1,925 | 1,850 | 1,882 | +51 | +2.8% | 2,260 |
| 2012/10/29 | 1,756 | 1,842 | 1,756 | 1,831 | +81 | +4.6% | 2,110 |
3101～
3150
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「トライアイズ」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 |
|---|---|---|---|---|---|---|---|---|
| トライアイズ | 38,100円 | +199.9% | +41.6% | 0.00% | 8.31倍 | 0.58倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| エヌ・シー・エヌ | 100,200円 | +11.0% | +11.6% | 3.09% | 13.05倍 | 1.45倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| ビズメイツ | 198,300円 | +9.9% | +25.9% | 2.02% | 12.02倍 | 1.82倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| 日パレット | 194,400円 | +6.7% | +55.0% | 4.78% | 6.30倍 | 0.48倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| アーキテクツＳＪ | 27,400円 | +182.4% | - | 0.00% | 24.18倍 | 33.09倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
市場注目の銘柄
チャート関連のコラム
