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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/25 | 1,140 | 1,140 | 1,100 | 1,130 | +5 | +0.4% | 390 |
| 2010/06/24 | 1,130 | 1,130 | 1,027 | 1,125 | -5 | -0.4% | 400 |
| 2010/06/23 | 1,126 | 1,130 | 1,100 | 1,130 | +5 | +0.4% | 2,320 |
| 2010/06/22 | 1,080 | 1,125 | 1,067 | 1,125 | +45 | +4.2% | 1,920 |
| 2010/06/21 | 1,051 | 1,080 | 1,045 | 1,080 | +5 | +0.5% | 2,210 |
| 2010/06/18 | 990 | 1,075 | 967 | 1,075 | +99 | +10.1% | 3,500 |
| 2010/06/17 | 970 | 976 | 970 | 976 | +10 | +1% | 1,370 |
| 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 |
3501～
3550
件表示中 / 3586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 | 29,900円 | +48.1% | -19.4% | 0.00% | 18.24倍 | 0.45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 |
| キタック | 41,700円 | +16.9% | +86.5% | 1.20% | 10.15倍 | 0.73倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| ＣＲＧＨＤ | 45,000円 | +5.3% | +999.9% | 0.00% | 9.95倍 | 0.90倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| エフビ介護 | 92,300円 | +7.1% | -29.1% | 3.58% | 6.86倍 | 0.68倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| Ｂｉｒｄｍａｎ | 34,900円 | - | - | 0.00% | - | -1.66倍 |
|
販促、ブランディング支援を展開。広告の企画立案から制作まで内製化。２１年エンタメ事業開始 |
市場注目の銘柄
チャート関連のコラム
