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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 966 | 1,080 | 958 | 1,071 | +95 | +9.7% | 167,200 |
| 2025/05/21 | 985 | 992 | 976 | 976 | -9 | -0.9% | 20,700 |
| 2025/05/20 | 1,000 | 1,008 | 985 | 985 | -14 | -1.4% | 15,100 |
| 2025/05/19 | 1,000 | 1,014 | 982 | 999 | +13 | +1.3% | 24,400 |
| 2025/05/16 | 979 | 997 | 979 | 986 | -5 | -0.5% | 12,500 |
| 2025/05/15 | 979 | 997 | 971 | 991 | +10 | +1% | 26,700 |
| 2025/05/14 | 989 | 990 | 980 | 981 | -9 | -0.9% | 19,400 |
| 2025/05/13 | 1,000 | 1,005 | 990 | 990 | ±0 | ±0% | 12,200 |
| 2025/05/12 | 1,000 | 1,002 | 986 | 990 | -1 | -0.1% | 22,300 |
| 2025/05/09 | 1,002 | 1,008 | 991 | 991 | -9 | -0.9% | 17,900 |
| 2025/05/08 | 1,001 | 1,026 | 996 | 1,000 | -1 | -0.1% | 29,100 |
| 2025/05/07 | 1,004 | 1,041 | 990 | 1,001 | -9 | -0.9% | 50,500 |
| 2025/05/02 | 1,041 | 1,077 | 1,002 | 1,010 | -26 | -2.5% | 75,300 |
| 2025/05/01 | 1,007 | 1,066 | 1,003 | 1,036 | +14 | +1.4% | 39,000 |
| 2025/04/30 | 1,000 | 1,127 | 981 | 1,022 | +17 | +1.7% | 121,400 |
| 2025/04/28 | 1,053 | 1,095 | 1,000 | 1,005 | +4 | +0.4% | 140,100 |
| 2025/04/25 | 971 | 1,041 | 966 | 1,001 | +41 | +4.3% | 72,300 |
| 2025/04/24 | 970 | 1,017 | 951 | 960 | -7 | -0.7% | 46,900 |
| 2025/04/23 | 965 | 980 | 961 | 967 | +4 | +0.4% | 9,100 |
| 2025/04/22 | 980 | 993 | 963 | 963 | -17 | -1.7% | 15,200 |
| 2025/04/21 | 988 | 1,009 | 971 | 980 | -4 | -0.4% | 25,800 |
| 2025/04/18 | 967 | 986 | 953 | 984 | +31 | +3.3% | 19,600 |
| 2025/04/17 | 952 | 969 | 937 | 953 | +12 | +1.3% | 16,400 |
| 2025/04/16 | 957 | 976 | 926 | 941 | -1 | -0.1% | 21,600 |
| 2025/04/15 | 955 | 993 | 942 | 942 | -12 | -1.3% | 34,000 |
| 2025/04/14 | 1,042 | 1,130 | 946 | 954 | -67 | -6.6% | 209,700 |
| 2025/04/11 | 964 | 1,021 | 942 | 1,021 | +87 | +9.3% | 47,200 |
| 2025/04/10 | 961 | 961 | 905 | 934 | +78 | +9.1% | 45,500 |
| 2025/04/09 | 861 | 888 | 825 | 856 | -20 | -2.3% | 67,900 |
| 2025/04/08 | 820 | 876 | 820 | 876 | +101 | +13% | 36,200 |
| 2025/04/07 | 754 | 825 | 754 | 775 | -129 | -14.3% | 69,600 |
| 2025/04/04 | 975 | 985 | 886 | 904 | -101 | -10% | 79,700 |
| 2025/04/03 | 977 | 1,015 | 955 | 1,005 | -23 | -2.2% | 33,700 |
| 2025/04/02 | 1,020 | 1,037 | 1,000 | 1,028 | +5 | +0.5% | 27,700 |
| 2025/04/01 | 1,065 | 1,070 | 1,021 | 1,023 | -31 | -2.9% | 31,500 |
| 2025/03/31 | 1,084 | 1,096 | 1,042 | 1,054 | -48 | -4.4% | 54,200 |
| 2025/03/28 | 1,138 | 1,144 | 1,102 | 1,102 | -21 | -1.9% | 19,500 |
| 2025/03/27 | 1,138 | 1,154 | 1,122 | 1,123 | -12 | -1.1% | 21,800 |
| 2025/03/26 | 1,157 | 1,161 | 1,135 | 1,135 | -21 | -1.8% | 19,700 |
| 2025/03/25 | 1,162 | 1,173 | 1,146 | 1,156 | +9 | +0.8% | 20,800 |
| 2025/03/24 | 1,122 | 1,175 | 1,122 | 1,147 | +25 | +2.2% | 31,800 |
| 2025/03/21 | 1,130 | 1,146 | 1,121 | 1,122 | -9 | -0.8% | 17,900 |
| 2025/03/19 | 1,132 | 1,148 | 1,131 | 1,131 | -6 | -0.5% | 18,800 |
| 2025/03/18 | 1,129 | 1,151 | 1,121 | 1,137 | +10 | +0.9% | 20,000 |
| 2025/03/17 | 1,122 | 1,131 | 1,113 | 1,127 | ±0 | ±0% | 17,400 |
| 2025/03/14 | 1,133 | 1,139 | 1,124 | 1,127 | +2 | +0.2% | 20,900 |
| 2025/03/13 | 1,152 | 1,174 | 1,123 | 1,125 | -26 | -2.3% | 44,500 |
| 2025/03/12 | 1,162 | 1,183 | 1,151 | 1,151 | -23 | -2% | 20,900 |
| 2025/03/11 | 1,170 | 1,182 | 1,108 | 1,174 | -17 | -1.4% | 49,200 |
| 2025/03/10 | 1,210 | 1,210 | 1,186 | 1,191 | -1 | -0.1% | 19,000 |
1～
50
件表示中 / 730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 | 107,100円 | +35.9% | +108.5% | 0.00% | 299.16倍 | 4.47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 |
| ＤＭＰ | 290,000円 | +5.6% | -90.8% | 0.00% | 455.97倍 | 2.53倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| パピレス | 87,800円 | -2.6% | - | 1.14% | 34.51倍 | 0.85倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| 応用技術 | 156,000円 | -9.4% | -6.3% | 1.92% | 13.81倍 | 1.62倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| ブロバンタワ | 14,200円 | -3.2% | -68.5% | 1.41% | 346.34倍 | 1.01倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
