トリプル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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,425 | 1,435 | 1,360 | 1,400 | -3 | -0.2% | 101,800 |
| 2024/11/21 | 1,351 | 1,411 | 1,324 | 1,403 | +49 | +3.6% | 96,500 |
| 2024/11/20 | 1,396 | 1,403 | 1,341 | 1,354 | -46 | -3.3% | 56,500 |
| 2024/11/19 | 1,350 | 1,422 | 1,350 | 1,400 | +50 | +3.7% | 52,700 |
| 2024/11/18 | 1,346 | 1,375 | 1,320 | 1,350 | -26 | -1.9% | 63,200 |
| 2024/11/15 | 1,413 | 1,442 | 1,372 | 1,376 | -39 | -2.8% | 83,700 |
| 2024/11/14 | 1,493 | 1,499 | 1,415 | 1,415 | -50 | -3.4% | 112,500 |
| 2024/11/13 | 1,515 | 1,517 | 1,451 | 1,465 | -25 | -1.7% | 110,100 |
| 2024/11/12 | 1,534 | 1,564 | 1,446 | 1,490 | +40 | +2.8% | 284,900 |
| 2024/11/11 | 1,401 | 1,535 | 1,398 | 1,450 | +79 | +5.8% | 220,100 |
| 2024/11/08 | 1,366 | 1,407 | 1,361 | 1,371 | -23 | -1.6% | 53,300 |
| 2024/11/07 | 1,469 | 1,501 | 1,383 | 1,394 | -5 | -0.4% | 145,300 |
| 2024/11/06 | 1,320 | 1,399 | 1,306 | 1,399 | +83 | +6.3% | 50,500 |
| 2024/11/05 | 1,359 | 1,360 | 1,300 | 1,316 | -22 | -1.6% | 23,100 |
| 2024/11/01 | 1,336 | 1,368 | 1,320 | 1,338 | -24 | -1.8% | 39,000 |
| 2024/10/31 | 1,390 | 1,405 | 1,354 | 1,362 | -28 | -2% | 40,000 |
| 2024/10/30 | 1,386 | 1,429 | 1,366 | 1,390 | +4 | +0.3% | 102,300 |
| 2024/10/29 | 1,300 | 1,411 | 1,296 | 1,386 | +97 | +7.5% | 111,900 |
| 2024/10/28 | 1,223 | 1,311 | 1,223 | 1,289 | +36 | +2.9% | 32,200 |
| 2024/10/25 | 1,253 | 1,280 | 1,243 | 1,253 | -16 | -1.3% | 58,400 |
| 2024/10/24 | 1,291 | 1,311 | 1,263 | 1,269 | -45 | -3.4% | 124,600 |
| 2024/10/23 | 1,363 | 1,375 | 1,314 | 1,314 | -56 | -4.1% | 79,300 |
| 2024/10/22 | 1,452 | 1,479 | 1,360 | 1,370 | -77 | -5.3% | 104,000 |
| 2024/10/21 | 1,427 | 1,487 | 1,421 | 1,447 | +10 | +0.7% | 46,300 |
| 2024/10/18 | 1,390 | 1,465 | 1,390 | 1,437 | +20 | +1.4% | 88,200 |
| 2024/10/17 | 1,490 | 1,500 | 1,414 | 1,417 | -94 | -6.2% | 203,700 |
| 2024/10/16 | 1,515 | 1,699 | 1,461 | 1,511 | -30 | -1.9% | 420,900 |
| 2024/10/15 | 1,588 | 1,700 | 1,503 | 1,541 | -7 | -0.5% | 531,400 |
| 2024/10/11 | 1,538 | 1,565 | 1,536 | 1,548 | -2 | -0.1% | 39,800 |
| 2024/10/10 | 1,591 | 1,591 | 1,526 | 1,550 | -40 | -2.5% | 48,600 |
| 2024/10/09 | 1,597 | 1,597 | 1,555 | 1,590 | +32 | +2.1% | 36,400 |
| 2024/10/08 | 1,570 | 1,627 | 1,551 | 1,558 | -32 | -2% | 59,700 |
| 2024/10/07 | 1,629 | 1,629 | 1,566 | 1,590 | -2 | -0.1% | 42,100 |
| 2024/10/04 | 1,585 | 1,642 | 1,568 | 1,592 | -3 | -0.2% | 56,500 |
| 2024/10/03 | 1,622 | 1,632 | 1,532 | 1,595 | +4 | +0.3% | 86,000 |
| 2024/10/02 | 1,722 | 1,722 | 1,588 | 1,591 | -125 | -7.3% | 171,700 |
| 2024/10/01 | 1,680 | 1,730 | 1,622 | 1,716 | +76 | +4.6% | 79,400 |
| 2024/09/30 | 1,670 | 1,722 | 1,634 | 1,640 | -110 | -6.3% | 86,200 |
| 2024/09/27 | 1,712 | 1,779 | 1,685 | 1,750 | +70 | +4.2% | 99,000 |
| 2024/09/26 | 1,713 | 1,727 | 1,667 | 1,680 | -32 | -1.9% | 55,200 |
| 2024/09/25 | 1,726 | 1,750 | 1,696 | 1,712 | +19 | +1.1% | 71,200 |
| 2024/09/24 | 1,798 | 1,803 | 1,688 | 1,693 | -66 | -3.8% | 84,100 |
| 2024/09/20 | 1,800 | 1,820 | 1,711 | 1,759 | -14 | -0.8% | 113,000 |
| 2024/09/19 | 1,829 | 1,850 | 1,740 | 1,773 | -46 | -2.5% | 154,700 |
| 2024/09/18 | 1,855 | 1,948 | 1,787 | 1,819 | -54 | -2.9% | 200,600 |
| 2024/09/17 | 1,780 | 2,158 | 1,757 | 1,873 | +81 | +4.5% | 787,100 |
| 2024/09/13 | 1,835 | 1,966 | 1,777 | 1,792 | +12 | +0.7% | 380,900 |
| 2024/09/12 | 1,613 | 1,840 | 1,583 | 1,780 | +207 | +13.2% | 385,500 |
| 2024/09/11 | 1,559 | 1,615 | 1,511 | 1,573 | +8 | +0.5% | 103,100 |
| 2024/09/10 | 1,650 | 1,700 | 1,557 | 1,565 | -64 | -3.9% | 107,700 |
1～
50
件表示中 / 612件
類似銘柄と比較する
現在ご覧いただいている「トリプルアイス」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 |
|---|---|---|---|---|---|---|---|---|
| トリプルアイス | 140,000円 | +35.9% | +108.5% | 0.00% | 389.97倍 | 13.76倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| エネチェンジ | 33,800円 | +48.4% | - | 0.00% | - | 15.33倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| オリコン | 77,500円 | +8.3% | +7.7% | 4.65% | 8.61倍 | 1.94倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| エックスネット | 140,900円 | -4.5% | -22.8% | 3.19% | 10.33倍 | 2.18倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| スマートドライ | 185,600円 | +41.7% | +68.4% | 0.00% | 30.00倍 | 15.12倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
市場注目の銘柄
チャート関連のコラム
