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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,225 | 1,225 | 1,140 | 1,150 | -60 | -5% | 57,200 |
| 2025/01/20 | 1,150 | 1,215 | 1,150 | 1,210 | +70 | +6.1% | 58,800 |
| 2025/01/17 | 1,117 | 1,151 | 1,099 | 1,140 | +7 | +0.6% | 48,500 |
| 2025/01/16 | 1,196 | 1,234 | 1,133 | 1,133 | -39 | -3.3% | 70,400 |
| 2025/01/15 | 1,225 | 1,250 | 1,155 | 1,172 | -45 | -3.7% | 80,900 |
| 2025/01/14 | 1,225 | 1,445 | 1,207 | 1,217 | -33 | -2.6% | 333,400 |
| 2025/01/10 | 1,254 | 1,266 | 1,225 | 1,250 | -28 | -2.2% | 39,500 |
| 2025/01/09 | 1,368 | 1,369 | 1,247 | 1,278 | -87 | -6.4% | 130,700 |
| 2025/01/08 | 1,248 | 1,365 | 1,248 | 1,365 | +146 | +12% | 244,300 |
| 2025/01/07 | 1,201 | 1,237 | 1,175 | 1,219 | +18 | +1.5% | 88,700 |
| 2025/01/06 | 1,188 | 1,245 | 1,180 | 1,201 | +103 | +9.4% | 165,100 |
| 2024/12/30 | 1,114 | 1,130 | 1,096 | 1,098 | -18 | -1.6% | 24,700 |
| 2024/12/27 | 1,101 | 1,149 | 1,095 | 1,116 | +35 | +3.2% | 35,200 |
| 2024/12/26 | 1,123 | 1,135 | 1,081 | 1,081 | -20 | -1.8% | 58,800 |
| 2024/12/25 | 1,087 | 1,130 | 1,087 | 1,101 | +16 | +1.5% | 52,200 |
| 2024/12/24 | 1,080 | 1,113 | 1,070 | 1,085 | -17 | -1.5% | 47,500 |
| 2024/12/23 | 1,141 | 1,154 | 1,088 | 1,102 | -33 | -2.9% | 83,200 |
| 2024/12/20 | 1,151 | 1,155 | 1,134 | 1,135 | -19 | -1.6% | 45,600 |
| 2024/12/19 | 1,147 | 1,202 | 1,136 | 1,154 | -18 | -1.5% | 52,500 |
| 2024/12/18 | 1,175 | 1,196 | 1,163 | 1,172 | ±0 | ±0% | 39,400 |
| 2024/12/17 | 1,200 | 1,216 | 1,162 | 1,172 | -48 | -3.9% | 62,500 |
| 2024/12/16 | 1,202 | 1,255 | 1,174 | 1,220 | +20 | +1.7% | 38,700 |
| 2024/12/13 | 1,201 | 1,230 | 1,194 | 1,200 | -1 | -0.1% | 48,600 |
| 2024/12/12 | 1,234 | 1,241 | 1,194 | 1,201 | -29 | -2.4% | 68,900 |
| 2024/12/11 | 1,266 | 1,298 | 1,227 | 1,230 | -43 | -3.4% | 66,300 |
| 2024/12/10 | 1,245 | 1,285 | 1,213 | 1,273 | +27 | +2.2% | 74,200 |
| 2024/12/09 | 1,196 | 1,263 | 1,182 | 1,246 | +75 | +6.4% | 90,700 |
| 2024/12/06 | 1,159 | 1,171 | 1,133 | 1,171 | +13 | +1.1% | 37,700 |
| 2024/12/05 | 1,160 | 1,193 | 1,143 | 1,158 | +24 | +2.1% | 75,700 |
| 2024/12/04 | 1,161 | 1,164 | 1,134 | 1,134 | -30 | -2.6% | 59,700 |
| 2024/12/03 | 1,190 | 1,196 | 1,147 | 1,164 | -9 | -0.8% | 80,600 |
| 2024/12/02 | 1,240 | 1,246 | 1,163 | 1,173 | -76 | -6.1% | 154,800 |
| 2024/11/29 | 1,236 | 1,267 | 1,236 | 1,249 | -7 | -0.6% | 47,100 |
| 2024/11/28 | 1,305 | 1,329 | 1,256 | 1,256 | -35 | -2.7% | 79,900 |
| 2024/11/27 | 1,270 | 1,291 | 1,236 | 1,291 | +15 | +1.2% | 85,600 |
| 2024/11/26 | 1,350 | 1,358 | 1,257 | 1,276 | -127 | -9.1% | 262,900 |
| 2024/11/25 | 1,411 | 1,500 | 1,372 | 1,403 | +3 | +0.2% | 300,000 |
| 2024/11/22 | 1,425 | 1,435 | 1,360 | 1,400 | -3 | -0.2% | 101,800 |
| 2024/11/21 | 1,351 | 1,411 | 1,324 | 1,403 | +49 | +3.6% | 96,500 |
| 2024/11/20 | 1,396 | 1,403 | 1,341 | 1,354 | -46 | -3.3% | 56,500 |
| 2024/11/19 | 1,350 | 1,422 | 1,350 | 1,400 | +50 | +3.7% | 52,700 |
| 2024/11/18 | 1,346 | 1,375 | 1,320 | 1,350 | -26 | -1.9% | 63,200 |
| 2024/11/15 | 1,413 | 1,442 | 1,372 | 1,376 | -39 | -2.8% | 83,700 |
| 2024/11/14 | 1,493 | 1,499 | 1,415 | 1,415 | -50 | -3.4% | 112,500 |
| 2024/11/13 | 1,515 | 1,517 | 1,451 | 1,465 | -25 | -1.7% | 110,100 |
| 2024/11/12 | 1,534 | 1,564 | 1,446 | 1,490 | +40 | +2.8% | 284,900 |
| 2024/11/11 | 1,401 | 1,535 | 1,398 | 1,450 | +79 | +5.8% | 220,100 |
| 2024/11/08 | 1,366 | 1,407 | 1,361 | 1,371 | -23 | -1.6% | 53,300 |
| 2024/11/07 | 1,469 | 1,501 | 1,383 | 1,394 | -5 | -0.4% | 145,300 |
| 2024/11/06 | 1,320 | 1,399 | 1,306 | 1,399 | +83 | +6.3% | 50,500 |
51～
100
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
