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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 951 | 970 | 951 | 966 | +15 | +1.6% | 1,980 |
| 2010/06/15 | 950 | 951 | 945 | 951 | +1 | +0.1% | 610 |
| 2010/06/14 | 955 | 970 | 946 | 950 | -19 | -2% | 1,230 |
| 2010/06/11 | 950 | 970 | 940 | 969 | +1 | +0.1% | 940 |
| 2010/06/10 | 950 | 970 | 925 | 968 | -11 | -1.1% | 2,580 |
| 2010/06/09 | 970 | 986 | 941 | 979 | -1 | -0.1% | 1,460 |
| 2010/06/08 | 977 | 998 | 935 | 980 | +1 | +0.1% | 1,970 |
| 2010/06/07 | 957 | 990 | 957 | 979 | -23 | -2.3% | 2,470 |
| 2010/06/04 | 997 | 1,013 | 967 | 1,002 | -7 | -0.7% | 1,440 |
| 2010/06/03 | 1,001 | 1,010 | 1,000 | 1,009 | +8 | +0.8% | 2,110 |
| 2010/06/02 | 990 | 1,009 | 980 | 1,001 | ±0 | ±0% | 3,280 |
| 2010/06/01 | 979 | 1,010 | 962 | 1,001 | -53 | -5% | 9,450 |
| 2010/05/31 | 1,110 | 1,110 | 1,040 | 1,054 | -36 | -3.3% | 990 |
| 2010/05/28 | 1,098 | 1,100 | 1,080 | 1,090 | +40 | +3.8% | 910 |
| 2010/05/27 | 1,044 | 1,050 | 1,030 | 1,050 | +3 | +0.3% | 580 |
| 2010/05/26 | 1,100 | 1,100 | 1,045 | 1,047 | +3 | +0.3% | 720 |
| 2010/05/25 | 1,140 | 1,140 | 1,044 | 1,044 | -20 | -1.9% | 1,190 |
| 2010/05/24 | 1,021 | 1,064 | 1,021 | 1,064 | +57 | +5.7% | 230 |
| 2010/05/21 | 1,060 | 1,077 | 1,007 | 1,007 | -81 | -7.4% | 2,070 |
| 2010/05/20 | 1,067 | 1,105 | 1,060 | 1,088 | -8 | -0.7% | 850 |
| 2010/05/19 | 1,085 | 1,115 | 1,060 | 1,096 | +6 | +0.6% | 2,570 |
| 2010/05/18 | 1,119 | 1,133 | 1,090 | 1,090 | -31 | -2.8% | 2,870 |
| 2010/05/17 | 1,156 | 1,173 | 1,120 | 1,121 | -35 | -3% | 1,750 |
| 2010/05/14 | 1,211 | 1,220 | 1,155 | 1,156 | -54 | -4.5% | 4,820 |
| 2010/05/13 | 1,200 | 1,241 | 1,200 | 1,210 | -30 | -2.4% | 2,370 |
| 2010/05/12 | 1,265 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 700 |
| 2010/05/11 | 1,275 | 1,277 | 1,241 | 1,270 | +25 | +2% | 3,090 |
| 2010/05/10 | 1,209 | 1,261 | 1,201 | 1,245 | +6 | +0.5% | 1,080 |
| 2010/05/07 | 1,177 | 1,239 | 1,177 | 1,239 | -61 | -4.7% | 6,070 |
| 2010/05/06 | 1,380 | 1,380 | 1,280 | 1,300 | -140 | -9.7% | 4,790 |
| 2010/04/30 | 1,525 | 1,525 | 1,440 | 1,440 | ±0 | ±0% | 2,770 |
| 2010/04/28 | 1,390 | 1,440 | 1,361 | 1,440 | -4 | -0.3% | 4,120 |
| 2010/04/27 | 1,485 | 1,495 | 1,400 | 1,444 | -30 | -2% | 5,280 |
| 2010/04/26 | 1,399 | 1,475 | 1,399 | 1,474 | +85 | +6.1% | 6,300 |
| 2010/04/23 | 1,350 | 1,390 | 1,330 | 1,389 | +81 | +6.2% | 4,870 |
| 2010/04/22 | 1,360 | 1,370 | 1,271 | 1,308 | +8 | +0.6% | 2,190 |
| 2010/04/21 | 1,300 | 1,317 | 1,255 | 1,300 | +28 | +2.2% | 3,260 |
| 2010/04/20 | 1,261 | 1,388 | 1,260 | 1,272 | +37 | +3% | 7,930 |
| 2010/04/19 | 1,240 | 1,264 | 1,230 | 1,235 | -54 | -4.2% | 6,210 |
| 2010/04/16 | 1,290 | 1,301 | 1,288 | 1,289 | +16 | +1.3% | 3,320 |
| 2010/04/15 | 1,255 | 1,289 | 1,255 | 1,273 | +23 | +1.8% | 4,260 |
| 2010/04/14 | 1,250 | 1,255 | 1,225 | 1,250 | +20 | +1.6% | 5,660 |
| 2010/04/13 | 1,250 | 1,250 | 1,225 | 1,230 | -25 | -2% | 3,210 |
| 2010/04/12 | 1,205 | 1,265 | 1,202 | 1,255 | +45 | +3.7% | 4,430 |
| 2010/04/09 | 1,200 | 1,210 | 1,190 | 1,210 | +8 | +0.7% | 1,710 |
| 2010/04/08 | 1,210 | 1,210 | 1,186 | 1,202 | -8 | -0.7% | 2,000 |
| 2010/04/07 | 1,200 | 1,215 | 1,200 | 1,210 | +7 | +0.6% | 700 |
| 2010/04/06 | 1,220 | 1,225 | 1,200 | 1,203 | -15 | -1.2% | 1,690 |
| 2010/04/05 | 1,220 | 1,235 | 1,215 | 1,218 | -2 | -0.2% | 1,240 |
| 2010/04/02 | 1,230 | 1,230 | 1,213 | 1,220 | -6 | -0.5% | 1,410 |
3401～
3450
件表示中 / 3451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 | 31,900円 | +198.0% | +15.0% | - | - | - |
|
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 |
| イシン | 142,500円 | +11.3% | +48.6% | 0.00% | 20.81倍 | 4.09倍 |
|
- |
| タメニー | 10,100円 | +44.9% | - | 0.00% | 132.89倍 | 17.69倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| ＳＤエンター | 29,400円 | -1.0% | +583.3% | 0.00% | 22.49倍 | 1.95倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| 大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
