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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,330 | 1,330 | 1,292 | 1,304 | -12 | -0.9% | 59,900 |
| 2022/08/25 | 1,300 | 1,346 | 1,300 | 1,316 | +42 | +3.3% | 62,600 |
| 2022/08/24 | 1,266 | 1,284 | 1,255 | 1,274 | +8 | +0.6% | 35,000 |
| 2022/08/23 | 1,271 | 1,287 | 1,260 | 1,266 | -20 | -1.6% | 26,400 |
| 2022/08/22 | 1,288 | 1,315 | 1,266 | 1,286 | -22 | -1.7% | 24,800 |
| 2022/08/19 | 1,335 | 1,364 | 1,307 | 1,308 | -26 | -1.9% | 54,200 |
| 2022/08/18 | 1,336 | 1,343 | 1,315 | 1,334 | -9 | -0.7% | 43,600 |
| 2022/08/17 | 1,297 | 1,384 | 1,291 | 1,343 | +58 | +4.5% | 149,300 |
| 2022/08/16 | 1,247 | 1,294 | 1,246 | 1,285 | +39 | +3.1% | 48,000 |
| 2022/08/15 | 1,270 | 1,279 | 1,235 | 1,246 | +6 | +0.5% | 44,800 |
| 2022/08/12 | 1,250 | 1,286 | 1,240 | 1,240 | +4 | +0.3% | 59,700 |
| 2022/08/10 | 1,259 | 1,274 | 1,230 | 1,236 | -42 | -3.3% | 62,100 |
| 2022/08/09 | 1,314 | 1,327 | 1,277 | 1,278 | -32 | -2.4% | 65,900 |
| 2022/08/08 | 1,350 | 1,410 | 1,308 | 1,310 | -28 | -2.1% | 102,700 |
| 2022/08/05 | 1,320 | 1,455 | 1,319 | 1,338 | +30 | +2.3% | 287,800 |
| 2022/08/04 | 1,270 | 1,314 | 1,253 | 1,308 | +43 | +3.4% | 77,800 |
| 2022/08/03 | 1,290 | 1,297 | 1,254 | 1,265 | -8 | -0.6% | 58,700 |
| 2022/08/02 | 1,237 | 1,296 | 1,234 | 1,273 | +21 | +1.7% | 88,600 |
| 2022/08/01 | 1,230 | 1,330 | 1,225 | 1,252 | +52 | +4.3% | 193,200 |
| 2022/07/29 | 1,224 | 1,236 | 1,196 | 1,200 | -27 | -2.2% | 59,000 |
| 2022/07/28 | 1,266 | 1,293 | 1,225 | 1,227 | -22 | -1.8% | 71,800 |
| 2022/07/27 | 1,237 | 1,288 | 1,231 | 1,249 | +11 | +0.9% | 92,700 |
| 2022/07/26 | 1,205 | 1,243 | 1,202 | 1,238 | +33 | +2.7% | 72,500 |
| 2022/07/25 | 1,185 | 1,225 | 1,176 | 1,205 | +31 | +2.6% | 109,500 |
| 2022/07/22 | 1,174 | 1,190 | 1,162 | 1,174 | +4 | +0.3% | 66,900 |
| 2022/07/21 | 1,169 | 1,181 | 1,157 | 1,170 | +9 | +0.8% | 119,500 |
| 2022/07/20 | 1,198 | 1,240 | 1,161 | 1,161 | -13 | -1.1% | 251,200 |
| 2022/07/19 | 1,198 | 1,219 | 1,154 | 1,174 | -23 | -1.9% | 135,400 |
| 2022/07/15 | 1,157 | 1,242 | 1,131 | 1,197 | -208 | -14.8% | 569,700 |
| 2022/07/14 | 1,280 | 1,413 | 1,270 | 1,405 | +143 | +11.3% | 423,900 |
| 2022/07/13 | 1,264 | 1,291 | 1,251 | 1,262 | -24 | -1.9% | 57,900 |
| 2022/07/12 | 1,280 | 1,333 | 1,264 | 1,286 | +25 | +2% | 156,400 |
| 2022/07/11 | 1,233 | 1,319 | 1,215 | 1,261 | +43 | +3.5% | 143,900 |
| 2022/07/08 | 1,217 | 1,235 | 1,181 | 1,218 | +8 | +0.7% | 92,000 |
| 2022/07/07 | 1,248 | 1,280 | 1,200 | 1,210 | -26 | -2.1% | 71,300 |
| 2022/07/06 | 1,223 | 1,239 | 1,196 | 1,236 | +54 | +4.6% | 105,600 |
| 2022/07/05 | 1,134 | 1,195 | 1,125 | 1,182 | +50 | +4.4% | 81,100 |
| 2022/07/04 | 1,184 | 1,205 | 1,123 | 1,132 | -22 | -1.9% | 75,300 |
| 2022/07/01 | 1,234 | 1,239 | 1,145 | 1,154 | -55 | -4.5% | 136,700 |
| 2022/06/30 | 1,280 | 1,311 | 1,191 | 1,209 | -78 | -6.1% | 283,600 |
| 2022/06/29 | 1,339 | 1,343 | 1,281 | 1,287 | -86 | -6.3% | 280,300 |
| 2022/06/28 | 1,434 | 1,488 | 1,371 | 1,373 | -91 | -6.2% | 378,000 |
| 2022/06/27 | 1,489 | 1,577 | 1,432 | 1,464 | +10 | +0.7% | 1,210,900 |
| 2022/06/24 | 1,489 | 1,543 | 1,391 | 1,454 | -18 | -1.2% | 1,998,400 |
| 2022/06/23 | 1,252 | 1,486 | 1,223 | 1,472 | +167 | +12.8% | 2,507,200 |
| 2022/06/22 | 1,561 | 1,577 | 1,300 | 1,305 | -81 | -5.8% | 4,211,700 |
| 2022/06/21 | 1,176 | 1,386 | 1,168 | 1,386 | +300 | +27.6% | 1,778,200 |
| 2022/06/20 | 1,051 | 1,188 | 1,030 | 1,086 | +46 | +4.4% | 1,414,200 |
| 2022/06/17 | 1,067 | 1,116 | 1,026 | 1,040 | -87 | -7.7% | 395,600 |
| 2022/06/16 | 1,282 | 1,285 | 1,127 | 1,127 | -106 | -8.6% | 409,900 |
551～
600
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
