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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 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 |
3601～
3650
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
