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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 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 |
651～
700
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
