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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 1,660 | 1,705 | 1,651 | 1,677 | +17 | +1% | 470 |
| 2011/06/28 | 1,700 | 1,700 | 1,652 | 1,660 | -50 | -2.9% | 190 |
| 2011/06/27 | 1,720 | 1,720 | 1,670 | 1,710 | -61 | -3.4% | 3,400 |
| 2011/06/24 | 1,823 | 1,825 | 1,740 | 1,771 | -53 | -2.9% | 370 |
| 2011/06/23 | 1,760 | 1,825 | 1,750 | 1,824 | +54 | +3.1% | 3,010 |
| 2011/06/22 | 1,649 | 1,770 | 1,649 | 1,770 | +145 | +8.9% | 2,690 |
| 2011/06/21 | 1,590 | 1,625 | 1,571 | 1,625 | -2 | -0.1% | 420 |
| 2011/06/20 | 1,590 | 1,646 | 1,561 | 1,627 | +27 | +1.7% | 390 |
| 2011/06/17 | 1,591 | 1,620 | 1,591 | 1,600 | ±0 | ±0% | 380 |
| 2011/06/16 | 1,610 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 420 |
| 2011/06/15 | 1,611 | 1,628 | 1,600 | 1,600 | -49 | -3% | 380 |
| 2011/06/14 | 1,649 | 1,650 | 1,582 | 1,649 | +10 | +0.6% | 360 |
| 2011/06/13 | 1,590 | 1,639 | 1,555 | 1,639 | +29 | +1.8% | 450 |
| 2011/06/10 | 1,649 | 1,649 | 1,606 | 1,610 | +9 | +0.6% | 340 |
| 2011/06/09 | 1,601 | 1,641 | 1,601 | 1,601 | -45 | -2.7% | 190 |
| 2011/06/08 | 1,600 | 1,648 | 1,577 | 1,646 | +46 | +2.9% | 220 |
| 2011/06/07 | 1,576 | 1,600 | 1,576 | 1,600 | -15 | -0.9% | 250 |
| 2011/06/06 | 1,613 | 1,617 | 1,561 | 1,615 | -60 | -3.6% | 770 |
| 2011/06/03 | 1,620 | 1,675 | 1,620 | 1,675 | +55 | +3.4% | 360 |
| 2011/06/02 | 1,611 | 1,622 | 1,611 | 1,620 | -75 | -4.4% | 340 |
| 2011/06/01 | 1,660 | 1,695 | 1,620 | 1,695 | -5 | -0.3% | 820 |
| 2011/05/31 | 1,583 | 1,700 | 1,583 | 1,700 | +117 | +7.4% | 1,050 |
| 2011/05/30 | 1,583 | 1,590 | 1,560 | 1,583 | ±0 | ±0% | 660 |
| 2011/05/27 | 1,580 | 1,584 | 1,580 | 1,583 | +2 | +0.1% | 410 |
| 2011/05/26 | 1,630 | 1,630 | 1,581 | 1,581 | +1 | +0.1% | 80 |
| 2011/05/25 | 1,599 | 1,610 | 1,580 | 1,580 | +5 | +0.3% | 340 |
| 2011/05/24 | 1,595 | 1,595 | 1,570 | 1,575 | -90 | -5.4% | 370 |
| 2011/05/23 | 1,550 | 1,665 | 1,482 | 1,665 | +35 | +2.1% | 900 |
| 2011/05/20 | 1,630 | 1,670 | 1,624 | 1,630 | -45 | -2.7% | 160 |
| 2011/05/19 | 1,695 | 1,710 | 1,675 | 1,675 | -55 | -3.2% | 320 |
| 2011/05/18 | 1,770 | 1,770 | 1,701 | 1,730 | -30 | -1.7% | 1,000 |
| 2011/05/17 | 1,700 | 1,760 | 1,700 | 1,760 | +60 | +3.5% | 1,690 |
| 2011/05/16 | 1,710 | 1,710 | 1,685 | 1,700 | +34 | +2% | 930 |
| 2011/05/13 | 1,690 | 1,705 | 1,666 | 1,666 | -14 | -0.8% | 940 |
| 2011/05/12 | 1,631 | 1,692 | 1,631 | 1,680 | +49 | +3% | 510 |
| 2011/05/11 | 1,690 | 1,740 | 1,630 | 1,631 | -49 | -2.9% | 1,130 |
| 2011/05/10 | 1,661 | 1,680 | 1,630 | 1,680 | +20 | +1.2% | 940 |
| 2011/05/09 | 1,639 | 1,665 | 1,639 | 1,660 | +21 | +1.3% | 690 |
| 2011/05/06 | 1,650 | 1,660 | 1,580 | 1,639 | -11 | -0.7% | 1,590 |
| 2011/05/02 | 1,650 | 1,650 | 1,569 | 1,650 | +50 | +3.1% | 680 |
| 2011/04/28 | 1,599 | 1,600 | 1,599 | 1,600 | +39 | +2.5% | 100 |
| 2011/04/27 | 1,590 | 1,595 | 1,550 | 1,561 | +9 | +0.6% | 460 |
| 2011/04/26 | 1,570 | 1,579 | 1,552 | 1,552 | -3 | -0.2% | 340 |
| 2011/04/25 | 1,561 | 1,561 | 1,555 | 1,555 | -23 | -1.5% | 620 |
| 2011/04/22 | 1,532 | 1,578 | 1,532 | 1,578 | +13 | +0.8% | 140 |
| 2011/04/21 | 1,562 | 1,567 | 1,560 | 1,565 | +5 | +0.3% | 660 |
| 2011/04/20 | 1,585 | 1,595 | 1,554 | 1,560 | -20 | -1.3% | 230 |
| 2011/04/19 | 1,550 | 1,582 | 1,518 | 1,580 | +12 | +0.8% | 1,110 |
| 2011/04/18 | 1,630 | 1,630 | 1,511 | 1,568 | -82 | -5% | 690 |
| 2011/04/15 | 1,600 | 1,650 | 1,585 | 1,650 | ±0 | ±0% | 270 |
3401～
3450
件表示中 / 3705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 | 31,100円 | +199.9% | +41.6% | 0.00% | 6.78倍 | 0.47倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
| 日建工 | 140,000円 | +5.2% | -14.8% | 2.14% | 10.63倍 | 0.56倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| ハウテレビ | 190,500円 | +27.0% | -89.0% | 0.00% | 95.97倍 | 1.97倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＣＳ－Ｃ | 38,600円 | +10.1% | - | 0.00% | 857.78倍 | 1.11倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
市場注目の銘柄
チャート関連のコラム
