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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,190 | 1,215 | 1,183 | 1,192 | -20 | -1.7% | 21,500 |
| 2025/03/06 | 1,214 | 1,223 | 1,204 | 1,212 | -2 | -0.2% | 12,100 |
| 2025/03/05 | 1,221 | 1,233 | 1,195 | 1,214 | -7 | -0.6% | 26,200 |
| 2025/03/04 | 1,245 | 1,250 | 1,208 | 1,221 | -39 | -3.1% | 33,900 |
| 2025/03/03 | 1,300 | 1,315 | 1,260 | 1,260 | -23 | -1.8% | 43,000 |
| 2025/02/28 | 1,211 | 1,315 | 1,177 | 1,283 | +65 | +5.3% | 110,600 |
| 2025/02/27 | 1,225 | 1,245 | 1,216 | 1,218 | +14 | +1.2% | 26,800 |
| 2025/02/26 | 1,250 | 1,270 | 1,198 | 1,204 | -49 | -3.9% | 51,200 |
| 2025/02/25 | 1,220 | 1,260 | 1,201 | 1,253 | +5 | +0.4% | 33,900 |
| 2025/02/21 | 1,253 | 1,281 | 1,248 | 1,248 | -19 | -1.5% | 24,700 |
| 2025/02/20 | 1,275 | 1,294 | 1,234 | 1,267 | -8 | -0.6% | 32,500 |
| 2025/02/19 | 1,301 | 1,330 | 1,274 | 1,275 | -15 | -1.2% | 88,000 |
| 2025/02/18 | 1,305 | 1,321 | 1,285 | 1,290 | +6 | +0.5% | 45,100 |
| 2025/02/17 | 1,255 | 1,350 | 1,235 | 1,284 | +36 | +2.9% | 126,500 |
| 2025/02/14 | 1,227 | 1,249 | 1,206 | 1,248 | +17 | +1.4% | 51,100 |
| 2025/02/13 | 1,241 | 1,252 | 1,231 | 1,231 | -4 | -0.3% | 39,200 |
| 2025/02/12 | 1,245 | 1,270 | 1,212 | 1,235 | ±0 | ±0% | 87,500 |
| 2025/02/10 | 1,196 | 1,245 | 1,189 | 1,235 | +55 | +4.7% | 55,700 |
| 2025/02/07 | 1,191 | 1,207 | 1,171 | 1,180 | -11 | -0.9% | 30,600 |
| 2025/02/06 | 1,205 | 1,205 | 1,183 | 1,191 | +2 | +0.2% | 22,500 |
| 2025/02/05 | 1,177 | 1,200 | 1,162 | 1,189 | +13 | +1.1% | 26,300 |
| 2025/02/04 | 1,170 | 1,189 | 1,155 | 1,176 | +21 | +1.8% | 28,600 |
| 2025/02/03 | 1,150 | 1,163 | 1,122 | 1,155 | -38 | -3.2% | 52,600 |
| 2025/01/31 | 1,217 | 1,221 | 1,186 | 1,193 | -23 | -1.9% | 28,200 |
| 2025/01/30 | 1,208 | 1,242 | 1,204 | 1,216 | +11 | +0.9% | 60,300 |
| 2025/01/29 | 1,197 | 1,233 | 1,180 | 1,205 | +5 | +0.4% | 45,600 |
| 2025/01/28 | 1,198 | 1,243 | 1,175 | 1,200 | -12 | -1% | 70,600 |
| 2025/01/27 | 1,230 | 1,275 | 1,211 | 1,212 | -48 | -3.8% | 76,600 |
| 2025/01/24 | 1,207 | 1,276 | 1,207 | 1,260 | +53 | +4.4% | 88,700 |
| 2025/01/23 | 1,235 | 1,267 | 1,207 | 1,207 | +5 | +0.4% | 56,600 |
| 2025/01/22 | 1,199 | 1,295 | 1,198 | 1,202 | +52 | +4.5% | 231,600 |
| 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 |
51～
100
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
