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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,190 | 1,215 | 1,183 | 1,192 | -20 | -1.7% | 21,500 |
| 2025/03/06 | 1,214 | 1,223 | 1,204 | 1,212 | -2 | -0.2% | 12,100 |
| 2025/03/05 | 1,221 | 1,233 | 1,195 | 1,214 | -7 | -0.6% | 26,200 |
| 2025/03/04 | 1,245 | 1,250 | 1,208 | 1,221 | -39 | -3.1% | 33,900 |
| 2025/03/03 | 1,300 | 1,315 | 1,260 | 1,260 | -23 | -1.8% | 43,000 |
| 2025/02/28 | 1,211 | 1,315 | 1,177 | 1,283 | +65 | +5.3% | 110,600 |
| 2025/02/27 | 1,225 | 1,245 | 1,216 | 1,218 | +14 | +1.2% | 26,800 |
| 2025/02/26 | 1,250 | 1,270 | 1,198 | 1,204 | -49 | -3.9% | 51,200 |
| 2025/02/25 | 1,220 | 1,260 | 1,201 | 1,253 | +5 | +0.4% | 33,900 |
| 2025/02/21 | 1,253 | 1,281 | 1,248 | 1,248 | -19 | -1.5% | 24,700 |
| 2025/02/20 | 1,275 | 1,294 | 1,234 | 1,267 | -8 | -0.6% | 32,500 |
| 2025/02/19 | 1,301 | 1,330 | 1,274 | 1,275 | -15 | -1.2% | 88,000 |
| 2025/02/18 | 1,305 | 1,321 | 1,285 | 1,290 | +6 | +0.5% | 45,100 |
| 2025/02/17 | 1,255 | 1,350 | 1,235 | 1,284 | +36 | +2.9% | 126,500 |
| 2025/02/14 | 1,227 | 1,249 | 1,206 | 1,248 | +17 | +1.4% | 51,100 |
| 2025/02/13 | 1,241 | 1,252 | 1,231 | 1,231 | -4 | -0.3% | 39,200 |
| 2025/02/12 | 1,245 | 1,270 | 1,212 | 1,235 | ±0 | ±0% | 87,500 |
| 2025/02/10 | 1,196 | 1,245 | 1,189 | 1,235 | +55 | +4.7% | 55,700 |
| 2025/02/07 | 1,191 | 1,207 | 1,171 | 1,180 | -11 | -0.9% | 30,600 |
| 2025/02/06 | 1,205 | 1,205 | 1,183 | 1,191 | +2 | +0.2% | 22,500 |
| 2025/02/05 | 1,177 | 1,200 | 1,162 | 1,189 | +13 | +1.1% | 26,300 |
| 2025/02/04 | 1,170 | 1,189 | 1,155 | 1,176 | +21 | +1.8% | 28,600 |
| 2025/02/03 | 1,150 | 1,163 | 1,122 | 1,155 | -38 | -3.2% | 52,600 |
| 2025/01/31 | 1,217 | 1,221 | 1,186 | 1,193 | -23 | -1.9% | 28,200 |
| 2025/01/30 | 1,208 | 1,242 | 1,204 | 1,216 | +11 | +0.9% | 60,300 |
| 2025/01/29 | 1,197 | 1,233 | 1,180 | 1,205 | +5 | +0.4% | 45,600 |
| 2025/01/28 | 1,198 | 1,243 | 1,175 | 1,200 | -12 | -1% | 70,600 |
| 2025/01/27 | 1,230 | 1,275 | 1,211 | 1,212 | -48 | -3.8% | 76,600 |
| 2025/01/24 | 1,207 | 1,276 | 1,207 | 1,260 | +53 | +4.4% | 88,700 |
| 2025/01/23 | 1,235 | 1,267 | 1,207 | 1,207 | +5 | +0.4% | 56,600 |
| 2025/01/22 | 1,199 | 1,295 | 1,198 | 1,202 | +52 | +4.5% | 231,600 |
1～
50
件表示中 / 699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 | 90,400円 | +35.9% | +108.5% | 0.00% | 252.51倍 | 8.91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 |
| ティアンドエス | 102,700円 | +34.2% | - | 0.78% | 15.82倍 | 3.20倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| モバファク | 86,700円 | +4.6% | -3.6% | 4.61% | 8.95倍 | 1.85倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＳＳＳＫ ＨＤ | 44,300円 | +19.7% | +25.5% | 2.93% | 26.29倍 | 0.89倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ＦＩＧ | 23,900円 | +13.2% | +103.6% | 2.09% | 13.10倍 | 0.90倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
