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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 873 | 902 | 856 | 884 | -4 | -0.5% | 79,300 |
| 2022/10/20 | 890 | 897 | 865 | 888 | -14 | -1.6% | 97,300 |
| 2022/10/19 | 905 | 905 | 890 | 902 | -3 | -0.3% | 68,700 |
| 2022/10/18 | 929 | 944 | 901 | 905 | -24 | -2.6% | 95,700 |
| 2022/10/17 | 944 | 954 | 920 | 929 | -15 | -1.6% | 98,200 |
| 2022/10/14 | 880 | 953 | 880 | 944 | -236 | -20% | 675,700 |
| 2022/10/13 | 1,110 | 1,180 | 1,068 | 1,180 | +100 | +9.3% | 151,300 |
| 2022/10/12 | 1,078 | 1,093 | 1,040 | 1,080 | +10 | +0.9% | 38,300 |
| 2022/10/11 | 1,119 | 1,119 | 1,069 | 1,070 | -42 | -3.8% | 29,600 |
| 2022/10/07 | 1,100 | 1,125 | 1,080 | 1,112 | -7 | -0.6% | 19,800 |
| 2022/10/06 | 1,161 | 1,161 | 1,110 | 1,119 | +1 | +0.1% | 22,500 |
| 2022/10/05 | 1,087 | 1,140 | 1,079 | 1,118 | +42 | +3.9% | 46,600 |
| 2022/10/04 | 1,074 | 1,093 | 1,050 | 1,076 | +8 | +0.7% | 32,200 |
| 2022/10/03 | 1,062 | 1,121 | 1,000 | 1,068 | +6 | +0.6% | 59,100 |
| 2022/09/30 | 1,050 | 1,065 | 1,027 | 1,062 | -15 | -1.4% | 36,100 |
| 2022/09/29 | 1,101 | 1,123 | 1,067 | 1,077 | -8 | -0.7% | 35,700 |
| 2022/09/28 | 1,150 | 1,150 | 1,072 | 1,085 | -65 | -5.7% | 60,900 |
| 2022/09/27 | 1,135 | 1,168 | 1,123 | 1,150 | +16 | +1.4% | 24,300 |
| 2022/09/26 | 1,170 | 1,191 | 1,129 | 1,134 | -66 | -5.5% | 45,800 |
| 2022/09/22 | 1,188 | 1,225 | 1,160 | 1,200 | ±0 | ±0% | 37,400 |
| 2022/09/21 | 1,252 | 1,259 | 1,185 | 1,200 | -77 | -6% | 90,900 |
| 2022/09/20 | 1,307 | 1,320 | 1,240 | 1,277 | -48 | -3.6% | 77,400 |
| 2022/09/16 | 1,339 | 1,370 | 1,320 | 1,325 | -6 | -0.5% | 61,800 |
| 2022/09/15 | 1,329 | 1,340 | 1,314 | 1,331 | +2 | +0.2% | 32,700 |
| 2022/09/14 | 1,306 | 1,329 | 1,276 | 1,329 | -10 | -0.7% | 47,000 |
| 2022/09/13 | 1,364 | 1,370 | 1,330 | 1,339 | -40 | -2.9% | 50,200 |
| 2022/09/12 | 1,347 | 1,379 | 1,336 | 1,379 | +54 | +4.1% | 52,800 |
| 2022/09/09 | 1,340 | 1,340 | 1,317 | 1,325 | +9 | +0.7% | 26,500 |
| 2022/09/08 | 1,351 | 1,351 | 1,300 | 1,316 | -8 | -0.6% | 54,400 |
| 2022/09/07 | 1,370 | 1,370 | 1,324 | 1,324 | -46 | -3.4% | 43,400 |
| 2022/09/06 | 1,352 | 1,376 | 1,332 | 1,370 | +24 | +1.8% | 52,100 |
| 2022/09/05 | 1,410 | 1,410 | 1,333 | 1,346 | -34 | -2.5% | 72,600 |
| 2022/09/02 | 1,355 | 1,406 | 1,327 | 1,380 | +53 | +4% | 162,500 |
| 2022/09/01 | 1,456 | 1,494 | 1,325 | 1,327 | -51 | -3.7% | 676,800 |
| 2022/08/31 | 1,310 | 1,378 | 1,292 | 1,378 | +86 | +6.7% | 186,400 |
| 2022/08/30 | 1,276 | 1,316 | 1,273 | 1,292 | +17 | +1.3% | 47,000 |
| 2022/08/29 | 1,250 | 1,279 | 1,250 | 1,275 | -29 | -2.2% | 61,200 |
| 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 |
601～
650
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
