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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,300 | 1,357 | 1,285 | 1,321 | +36 | +2.8% | 125,400 |
| 2024/08/22 | 1,266 | 1,344 | 1,253 | 1,285 | +24 | +1.9% | 93,000 |
| 2024/08/21 | 1,250 | 1,285 | 1,240 | 1,261 | -14 | -1.1% | 89,100 |
| 2024/08/20 | 1,232 | 1,312 | 1,232 | 1,275 | +59 | +4.9% | 109,400 |
| 2024/08/19 | 1,240 | 1,282 | 1,211 | 1,216 | -54 | -4.3% | 59,100 |
| 2024/08/16 | 1,275 | 1,288 | 1,237 | 1,270 | +55 | +4.5% | 71,700 |
| 2024/08/15 | 1,202 | 1,257 | 1,196 | 1,215 | +3 | +0.2% | 74,400 |
| 2024/08/14 | 1,235 | 1,255 | 1,191 | 1,212 | -38 | -3% | 90,800 |
| 2024/08/13 | 1,240 | 1,272 | 1,211 | 1,250 | +29 | +2.4% | 58,300 |
| 2024/08/09 | 1,242 | 1,282 | 1,198 | 1,221 | -40 | -3.2% | 94,400 |
| 2024/08/08 | 1,221 | 1,315 | 1,200 | 1,261 | +30 | +2.4% | 122,600 |
| 2024/08/07 | 1,146 | 1,302 | 1,140 | 1,231 | +91 | +8% | 198,500 |
| 2024/08/06 | 1,128 | 1,140 | 1,122 | 1,140 | +150 | +15.2% | 87,000 |
| 2024/08/05 | 1,198 | 1,204 | 952 | 990 | -262 | -20.9% | 401,000 |
| 2024/08/02 | 1,265 | 1,330 | 1,224 | 1,252 | -143 | -10.3% | 321,500 |
| 2024/08/01 | 1,410 | 1,427 | 1,346 | 1,395 | -33 | -2.3% | 151,700 |
| 2024/07/31 | 1,426 | 1,436 | 1,371 | 1,428 | -63 | -4.2% | 280,900 |
| 2024/07/30 | 1,498 | 1,514 | 1,395 | 1,491 | -65 | -4.2% | 459,700 |
| 2024/07/29 | 1,540 | 1,699 | 1,524 | 1,556 | +56 | +3.7% | 1,255,600 |
| 2024/07/26 | 1,495 | 1,533 | 1,479 | 1,500 | -22 | -1.4% | 170,300 |
| 2024/07/25 | 1,564 | 1,589 | 1,515 | 1,522 | -97 | -6% | 227,700 |
| 2024/07/24 | 1,723 | 1,749 | 1,571 | 1,619 | -132 | -7.5% | 343,000 |
| 2024/07/23 | 1,700 | 1,781 | 1,654 | 1,751 | +67 | +4% | 380,700 |
| 2024/07/22 | 1,700 | 1,758 | 1,617 | 1,684 | +17 | +1% | 464,500 |
| 2024/07/19 | 1,778 | 2,065 | 1,611 | 1,667 | -103 | -5.8% | 3,239,800 |
| 2024/07/18 | 1,866 | 1,886 | 1,754 | 1,770 | -74 | -4% | 519,200 |
| 2024/07/17 | 1,889 | 2,141 | 1,782 | 1,844 | +68 | +3.8% | 3,510,700 |
| 2024/07/16 | 1,531 | 1,776 | 1,531 | 1,776 | +300 | +20.3% | 1,426,200 |
| 2024/07/12 | 1,279 | 1,586 | 1,258 | 1,476 | +189 | +14.7% | 1,761,300 |
| 2024/07/11 | 1,332 | 1,350 | 1,286 | 1,287 | -57 | -4.2% | 117,000 |
| 2024/07/10 | 1,354 | 1,376 | 1,335 | 1,344 | +5 | +0.4% | 80,500 |
| 2024/07/09 | 1,327 | 1,351 | 1,302 | 1,339 | +11 | +0.8% | 79,100 |
| 2024/07/08 | 1,314 | 1,340 | 1,303 | 1,328 | +20 | +1.5% | 49,100 |
| 2024/07/05 | 1,328 | 1,333 | 1,270 | 1,308 | -40 | -3% | 148,400 |
| 2024/07/04 | 1,418 | 1,418 | 1,331 | 1,348 | -72 | -5.1% | 204,900 |
| 2024/07/03 | 1,380 | 1,422 | 1,356 | 1,420 | +46 | +3.3% | 164,000 |
| 2024/07/02 | 1,358 | 1,420 | 1,293 | 1,374 | +37 | +2.8% | 270,800 |
| 2024/07/01 | 1,258 | 1,364 | 1,250 | 1,337 | +95 | +7.6% | 272,400 |
| 2024/06/28 | 1,273 | 1,295 | 1,237 | 1,242 | -24 | -1.9% | 85,400 |
| 2024/06/27 | 1,224 | 1,270 | 1,223 | 1,266 | +25 | +2% | 71,200 |
| 2024/06/26 | 1,256 | 1,280 | 1,237 | 1,241 | -15 | -1.2% | 78,300 |
| 2024/06/25 | 1,228 | 1,266 | 1,219 | 1,256 | +11 | +0.9% | 100,500 |
| 2024/06/24 | 1,257 | 1,300 | 1,239 | 1,245 | -24 | -1.9% | 101,600 |
| 2024/06/21 | 1,262 | 1,293 | 1,243 | 1,269 | -4 | -0.3% | 144,100 |
| 2024/06/20 | 1,335 | 1,335 | 1,252 | 1,273 | -65 | -4.9% | 213,000 |
| 2024/06/19 | 1,345 | 1,393 | 1,337 | 1,338 | +1 | +0.1% | 119,400 |
| 2024/06/18 | 1,405 | 1,426 | 1,332 | 1,337 | -68 | -4.8% | 184,000 |
| 2024/06/17 | 1,380 | 1,430 | 1,337 | 1,405 | -5 | -0.4% | 201,000 |
| 2024/06/14 | 1,410 | 1,500 | 1,401 | 1,410 | -18 | -1.3% | 313,700 |
| 2024/06/13 | 1,500 | 1,525 | 1,428 | 1,428 | -69 | -4.6% | 407,900 |
151～
200
件表示中 / 701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 | 87,600円 | +35.9% | +108.5% | 0.00% | 244.69倍 | 8.63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 |
| ミーク | 66,200円 | +3.2% | +1.9% | 0.00% | 13.83倍 | 2.20倍 |
|
- |
| ＣＡＩＣＡ Ｄ | 5,400円 | +11.0% | - | 0.00% | 37.50倍 | 4.44倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| 昭文社ＨＤ | 40,300円 | +3.0% | -67.2% | 1.24% | 20.94倍 | 0.57倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| フォーバルＴＬ | 43,700円 | +7.3% | +9.1% | 4.58% | 10.46倍 | 2.38倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
市場注目の銘柄
チャート関連のコラム
