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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 934 | 981 | 933 | 980 | +1 | +0.1% | 500 |
| 2010/09/28 | 990 | 990 | 979 | 979 | +23 | +2.4% | 100 |
| 2010/09/27 | 999 | 999 | 950 | 956 | -44 | -4.4% | 380 |
| 2010/09/24 | 1,010 | 1,010 | 980 | 1,000 | +34 | +3.5% | 450 |
| 2010/09/22 | 966 | 975 | 955 | 966 | -25 | -2.5% | 770 |
| 2010/09/21 | 993 | 993 | 985 | 991 | -4 | -0.4% | 900 |
| 2010/09/17 | 980 | 1,000 | 960 | 995 | -5 | -0.5% | 1,520 |
| 2010/09/16 | 983 | 1,000 | 970 | 1,000 | +2 | +0.2% | 760 |
| 2010/09/15 | 1,000 | 1,033 | 990 | 998 | -2 | -0.2% | 720 |
| 2010/09/14 | 1,039 | 1,066 | 1,000 | 1,000 | -39 | -3.8% | 720 |
| 2010/09/13 | 1,088 | 1,088 | 1,036 | 1,039 | -3 | -0.3% | 640 |
| 2010/09/10 | 1,033 | 1,080 | 1,033 | 1,042 | +12 | +1.2% | 290 |
| 2010/09/09 | 1,052 | 1,052 | 1,015 | 1,030 | -30 | -2.8% | 380 |
| 2010/09/08 | 1,050 | 1,060 | 1,050 | 1,060 | -20 | -1.9% | 180 |
| 2010/09/07 | 1,050 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 270 |
| 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 |
3551～
3600
件表示中 / 3673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 | 28,600円 | +199.9% | +41.6% | 0.00% | 6.24倍 | 0.43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 |
| コレックＨＤ | 32,500円 | +59.1% | +33.3% | 2.46% | 19.21倍 | 2.37倍 |
|
ＮＨＫの営業代行から転換。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
| ＳＤエンター | 26,400円 | +1.7% | -2.4% | 0.00% | 235.71倍 | 1.61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 |
| コーチ・エィ | 100,800円 | +2.8% | -19.6% | 1.98% | 32.34倍 | 0.77倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| ＷＡＳＨハウス | 33,900円 | +58.0% | +641.7% | 0.00% | 26.08倍 | 1.36倍 |
|
九州軸に遠隔管理型コインランドリーをＦＣ展開。ＦＣへのシステム販売・店舗管理が主力 |
市場注目の銘柄
チャート関連のコラム
