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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,050 | 1,050 | 1,047 | 1,050 | -10 | -0.9% | 90 |
| 2010/09/03 | 1,060 | 1,061 | 1,060 | 1,060 | -1 | -0.1% | 250 |
| 2010/09/02 | 1,049 | 1,086 | 1,049 | 1,061 | -34 | -3.1% | 110 |
| 2010/09/01 | 1,096 | 1,096 | 1,050 | 1,095 | +3 | +0.3% | 190 |
| 2010/08/31 | 1,051 | 1,092 | 1,046 | 1,092 | +41 | +3.9% | 110 |
| 2010/08/30 | 1,046 | 1,099 | 1,046 | 1,051 | -4 | -0.4% | 120 |
| 2010/08/27 | 1,055 | 1,072 | 1,050 | 1,055 | -45 | -4.1% | 180 |
| 2010/08/26 | 1,100 | 1,100 | 1,096 | 1,100 | +4 | +0.4% | 1,920 |
| 2010/08/25 | 1,100 | 1,100 | 1,096 | 1,096 | -4 | -0.4% | 1,370 |
| 2010/08/24 | 1,052 | 1,114 | 1,047 | 1,100 | -20 | -1.8% | 1,740 |
| 2010/08/23 | 1,115 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 960 |
| 2010/08/20 | 1,105 | 1,115 | 1,105 | 1,115 | +15 | +1.4% | 250 |
| 2010/08/19 | 1,100 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 1,340 |
| 2010/08/18 | 1,099 | 1,100 | 1,097 | 1,100 | +1 | +0.1% | 1,210 |
| 2010/08/17 | 1,035 | 1,099 | 1,035 | 1,099 | +54 | +5.2% | 640 |
| 2010/08/16 | 1,109 | 1,127 | 1,040 | 1,045 | -64 | -5.8% | 1,460 |
| 2010/08/13 | 1,094 | 1,109 | 1,094 | 1,109 | +15 | +1.4% | 1,040 |
| 2010/08/12 | 1,100 | 1,100 | 1,050 | 1,094 | -11 | -1% | 1,460 |
| 2010/08/11 | 1,100 | 1,109 | 1,070 | 1,105 | ±0 | ±0% | 1,910 |
| 2010/08/10 | 1,100 | 1,130 | 1,050 | 1,105 | +5 | +0.5% | 1,490 |
| 2010/08/09 | 1,100 | 1,105 | 1,100 | 1,100 | -10 | -0.9% | 1,430 |
| 2010/08/06 | 1,013 | 1,110 | 1,013 | 1,110 | -10 | -0.9% | 1,510 |
| 2010/08/05 | 1,090 | 1,120 | 1,090 | 1,120 | +30 | +2.8% | 1,700 |
| 2010/08/04 | 1,069 | 1,090 | 1,060 | 1,090 | +21 | +2% | 1,160 |
| 2010/08/03 | 1,055 | 1,070 | 1,055 | 1,069 | +14 | +1.3% | 560 |
| 2010/08/02 | 1,054 | 1,055 | 1,054 | 1,055 | +2 | +0.2% | 230 |
| 2010/07/30 | 1,044 | 1,087 | 1,044 | 1,053 | -32 | -2.9% | 280 |
| 2010/07/29 | 994 | 1,085 | 994 | 1,085 | +61 | +6% | 2,680 |
| 2010/07/28 | 1,010 | 1,040 | 990 | 1,024 | +24 | +2.4% | 1,430 |
| 2010/07/27 | 945 | 1,000 | 945 | 1,000 | +43 | +4.5% | 2,500 |
| 2010/07/26 | 967 | 967 | 936 | 957 | -10 | -1% | 160 |
| 2010/07/23 | 1,000 | 1,000 | 951 | 967 | +26 | +2.8% | 430 |
| 2010/07/22 | 940 | 956 | 940 | 941 | -17 | -1.8% | 600 |
| 2010/07/21 | 945 | 958 | 924 | 958 | +11 | +1.2% | 1,690 |
| 2010/07/20 | 947 | 947 | 920 | 947 | -3 | -0.3% | 2,270 |
| 2010/07/16 | 940 | 961 | 920 | 950 | ±0 | ±0% | 540 |
| 2010/07/15 | 969 | 969 | 930 | 950 | -19 | -2% | 490 |
| 2010/07/14 | 990 | 990 | 969 | 969 | +1 | +0.1% | 250 |
| 2010/07/13 | 940 | 968 | 940 | 968 | +17 | +1.8% | 480 |
| 2010/07/12 | 990 | 990 | 951 | 951 | -19 | -2% | 270 |
| 2010/07/09 | 926 | 980 | 926 | 970 | +20 | +2.1% | 260 |
| 2010/07/08 | 938 | 950 | 926 | 950 | +20 | +2.2% | 530 |
| 2010/07/07 | 970 | 970 | 930 | 930 | -10 | -1.1% | 1,300 |
| 2010/07/06 | 950 | 950 | 926 | 940 | +8 | +0.9% | 640 |
| 2010/07/05 | 930 | 947 | 925 | 932 | -48 | -4.9% | 2,030 |
| 2010/07/02 | 964 | 1,000 | 961 | 980 | +1 | +0.1% | 330 |
| 2010/07/01 | 975 | 984 | 950 | 979 | +19 | +2% | 550 |
| 2010/06/30 | 977 | 990 | 960 | 960 | -32 | -3.2% | 640 |
| 2010/06/29 | 1,020 | 1,020 | 977 | 992 | -85 | -7.9% | 2,340 |
| 2010/06/28 | 1,120 | 1,120 | 1,010 | 1,077 | -53 | -4.7% | 1,460 |
3351～
3400
件表示中 / 3458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 | 31,000円 | +198.0% | +15.0% | 0.00% | 13.15倍 | 0.48倍 |
|
建設コンサル、革のバッグやアパレルのファッションブランド事業、米国で不動産投資の３本柱 |
| 大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
| 協和コンサ | 446,500円 | +1.6% | +3.7% | 0.67% | 6.37倍 | 0.79倍 |
|
建設コンサルタントの中堅。地公体向け主体。調査、設計から施工管理、情報処理まで実施 |
| フトン巻き | - | -25.9% | - | - | - | - |
|
- |
| 日 宣 | 63,000円 | +14.9% | +10.5% | 4.29% | 11.10倍 | 0.73倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
市場注目の銘柄
チャート関連のコラム
