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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,305 | 1,425 | 1,289 | 1,412 | +107 | +8.2% | 351,900 |
| 2024/06/07 | 1,252 | 1,363 | 1,238 | 1,305 | +40 | +3.2% | 386,700 |
| 2024/06/06 | 1,350 | 1,357 | 1,244 | 1,265 | -55 | -4.2% | 412,800 |
| 2024/06/05 | 1,438 | 1,438 | 1,303 | 1,320 | -119 | -8.3% | 509,500 |
| 2024/06/04 | 1,590 | 1,760 | 1,406 | 1,439 | -79 | -5.2% | 2,719,800 |
| 2024/06/03 | 1,330 | 1,623 | 1,302 | 1,518 | +183 | +13.7% | 3,020,900 |
| 2024/05/31 | 1,314 | 1,385 | 1,256 | 1,335 | +37 | +2.9% | 571,400 |
| 2024/05/30 | 1,380 | 1,420 | 1,270 | 1,298 | -132 | -9.2% | 1,069,800 |
| 2024/05/29 | 1,280 | 1,532 | 1,182 | 1,430 | +193 | +15.6% | 3,073,000 |
| 2024/05/28 | 1,183 | 1,276 | 1,178 | 1,237 | +82 | +7.1% | 1,013,600 |
| 2024/05/27 | 1,009 | 1,280 | 1,006 | 1,155 | +118 | +11.4% | 1,668,600 |
| 2024/05/24 | 1,044 | 1,105 | 1,017 | 1,037 | -7 | -0.7% | 289,800 |
| 2024/05/23 | 1,189 | 1,190 | 1,034 | 1,044 | -126 | -10.8% | 444,000 |
| 2024/05/22 | 1,181 | 1,262 | 1,103 | 1,170 | -20 | -1.7% | 1,280,900 |
| 2024/05/21 | 1,022 | 1,271 | 1,014 | 1,190 | +170 | +16.7% | 2,580,200 |
| 2024/05/20 | 1,026 | 1,045 | 997 | 1,020 | +31 | +3.1% | 276,700 |
| 2024/05/17 | 995 | 1,010 | 958 | 989 | -27 | -2.7% | 202,100 |
| 2024/05/16 | 1,060 | 1,088 | 1,003 | 1,016 | -50 | -4.7% | 137,100 |
| 2024/05/15 | 1,221 | 1,221 | 1,043 | 1,066 | -125 | -10.5% | 255,500 |
| 2024/05/14 | 1,190 | 1,227 | 1,186 | 1,191 | -28 | -2.3% | 80,500 |
| 2024/05/13 | 1,246 | 1,261 | 1,213 | 1,219 | -62 | -4.8% | 120,300 |
| 2024/05/10 | 1,212 | 1,307 | 1,180 | 1,281 | +92 | +7.7% | 347,400 |
| 2024/05/09 | 1,249 | 1,282 | 1,180 | 1,189 | -53 | -4.3% | 299,500 |
| 2024/05/08 | 1,279 | 1,358 | 1,236 | 1,242 | ±0 | ±0% | 781,900 |
| 2024/05/07 | 1,299 | 1,303 | 1,206 | 1,242 | -96 | -7.2% | 624,700 |
| 2024/05/02 | 1,286 | 1,387 | 1,253 | 1,338 | +11 | +0.8% | 1,159,200 |
| 2024/05/01 | 1,449 | 1,492 | 1,313 | 1,327 | -172 | -11.5% | 1,868,400 |
| 2024/04/30 | 1,610 | 1,772 | 1,482 | 1,499 | +27 | +1.8% | 5,429,900 |
| 2024/04/26 | 1,245 | 1,472 | 1,239 | 1,472 | +300 | +25.6% | 1,435,500 |
| 2024/04/25 | 1,125 | 1,280 | 1,075 | 1,172 | +107 | +10% | 2,031,800 |
| 2024/04/24 | 1,120 | 1,140 | 1,035 | 1,065 | -48 | -4.3% | 513,400 |
| 2024/04/23 | 1,029 | 1,282 | 1,009 | 1,113 | +111 | +11.1% | 2,751,200 |
| 2024/04/22 | 982 | 1,147 | 968 | 1,002 | +5 | +0.5% | 1,281,900 |
| 2024/04/19 | 1,035 | 1,070 | 913 | 997 | +22 | +2.3% | 387,700 |
| 2024/04/18 | 1,160 | 1,172 | 967 | 975 | -167 | -14.6% | 543,200 |
| 2024/04/17 | 1,030 | 1,142 | 1,007 | 1,142 | +150 | +15.1% | 287,100 |
| 2024/04/16 | 977 | 1,050 | 949 | 992 | +14 | +1.4% | 112,600 |
| 2024/04/15 | 1,020 | 1,065 | 960 | 978 | +3 | +0.3% | 339,400 |
| 2024/04/12 | 820 | 975 | 813 | 975 | +150 | +18.2% | 93,100 |
| 2024/04/11 | 860 | 860 | 819 | 825 | -13 | -1.6% | 25,000 |
| 2024/04/10 | 819 | 859 | 814 | 838 | +33 | +4.1% | 21,000 |
| 2024/04/09 | 805 | 820 | 781 | 805 | -7 | -0.9% | 20,200 |
| 2024/04/08 | 822 | 830 | 800 | 812 | -10 | -1.2% | 21,700 |
| 2024/04/05 | 808 | 833 | 800 | 822 | -11 | -1.3% | 33,700 |
| 2024/04/04 | 831 | 835 | 797 | 833 | -27 | -3.1% | 79,500 |
| 2024/04/03 | 825 | 915 | 806 | 860 | +83 | +10.7% | 501,700 |
| 2024/04/02 | 840 | 840 | 773 | 777 | -59 | -7.1% | 32,400 |
| 2024/04/01 | 830 | 900 | 820 | 836 | +36 | +4.5% | 37,400 |
| 2024/03/29 | 742 | 818 | 742 | 800 | +59 | +8% | 27,700 |
| 2024/03/28 | 733 | 746 | 733 | 741 | +11 | +1.5% | 6,000 |
201～
250
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
