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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/06/15 | 1,282 | 1,348 | 1,223 | 1,233 | -59 | -4.6% | 574,500 |
| 2022/06/14 | 1,323 | 1,357 | 1,259 | 1,292 | -91 | -6.6% | 445,500 |
| 2022/06/13 | 1,509 | 1,528 | 1,383 | 1,383 | -237 | -14.6% | 477,100 |
| 2022/06/10 | 1,562 | 1,638 | 1,534 | 1,620 | +32 | +2% | 764,500 |
| 2022/06/09 | 1,619 | 1,667 | 1,580 | 1,588 | -71 | -4.3% | 923,200 |
| 2022/06/08 | 1,653 | 1,740 | 1,615 | 1,659 | -21 | -1.3% | 2,119,300 |
| 2022/06/07 | 1,878 | 1,950 | 1,625 | 1,680 | -219 | -11.5% | 8,230,000 |
| 2022/06/06 | 1,594 | 1,899 | 1,532 | 1,899 | +305 | +19.1% | 8,289,500 |
| 2022/06/03 | 1,713 | 1,743 | 1,513 | 1,594 | -159 | -9.1% | 3,256,300 |
| 2022/06/02 | 2,150 | 2,250 | 1,748 | 1,753 | -447 | -20.3% | 3,607,400 |
| 2022/06/01 | 2,200 | 2,319 | 1,980 | 2,200 | - | - | 1,853,900 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
699
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
