ｔｒｉｐｌａ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,289 | 1,291 | 1,270 | 1,283 | +24 | +1.9% | 21,700 |
| 2024/11/20 | 1,280 | 1,306 | 1,259 | 1,259 | -6 | -0.5% | 49,500 |
| 2024/11/19 | 1,260 | 1,275 | 1,236 | 1,265 | +11 | +0.9% | 46,400 |
| 2024/11/18 | 1,194 | 1,258 | 1,192 | 1,254 | +48 | +4% | 44,200 |
| 2024/11/15 | 1,190 | 1,227 | 1,172 | 1,206 | +13 | +1.1% | 28,400 |
| 2024/11/14 | 1,196 | 1,219 | 1,193 | 1,193 | -32 | -2.6% | 45,400 |
| 2024/11/13 | 1,204 | 1,268 | 1,202 | 1,225 | +5 | +0.4% | 70,000 |
| 2024/11/12 | 1,210 | 1,229 | 1,192 | 1,220 | +9 | +0.7% | 35,400 |
| 2024/11/11 | 1,208 | 1,218 | 1,200 | 1,211 | -10 | -0.8% | 44,900 |
| 2024/11/08 | 1,250 | 1,256 | 1,216 | 1,221 | -44 | -3.5% | 32,700 |
| 2024/11/07 | 1,235 | 1,269 | 1,220 | 1,265 | +30 | +2.4% | 40,000 |
| 2024/11/06 | 1,251 | 1,262 | 1,227 | 1,235 | -14 | -1.1% | 27,200 |
| 2024/11/05 | 1,217 | 1,266 | 1,215 | 1,249 | +32 | +2.6% | 43,500 |
| 2024/11/01 | 1,200 | 1,224 | 1,174 | 1,217 | -46 | -3.6% | 88,400 |
| 2024/10/31 | 1,238 | 1,264 | 1,218 | 1,263 | +31 | +2.5% | 52,500 |
| 2024/10/30 | 1,222 | 1,245 | 1,215 | 1,232 | +22 | +1.8% | 44,800 |
| 2024/10/29 | 1,175 | 1,216 | 1,172 | 1,210 | +11 | +0.9% | 47,400 |
| 2024/10/28 | 1,075 | 1,201 | 1,075 | 1,199 | +106 | +9.7% | 131,800 |
| 2024/10/25 | 1,122 | 1,136 | 1,086 | 1,093 | -45 | -4% | 112,600 |
| 2024/10/24 | 1,137 | 1,154 | 1,126 | 1,138 | -20 | -1.7% | 44,000 |
| 2024/10/23 | 1,165 | 1,170 | 1,130 | 1,158 | -4 | -0.3% | 89,400 |
| 2024/10/22 | 1,230 | 1,230 | 1,146 | 1,162 | -66 | -5.4% | 140,100 |
| 2024/10/21 | 1,173 | 1,233 | 1,173 | 1,228 | +55 | +4.7% | 139,500 |
| 2024/10/18 | 1,151 | 1,187 | 1,143 | 1,173 | +20 | +1.7% | 37,200 |
| 2024/10/17 | 1,143 | 1,163 | 1,123 | 1,153 | +17 | +1.5% | 83,300 |
| 2024/10/16 | 1,160 | 1,163 | 1,116 | 1,136 | -64 | -5.3% | 234,100 |
| 2024/10/15 | 1,171 | 1,215 | 1,147 | 1,200 | +27 | +2.3% | 149,700 |
| 2024/10/11 | 1,205 | 1,212 | 1,166 | 1,173 | -29 | -2.4% | 90,000 |
| 2024/10/10 | 1,238 | 1,246 | 1,198 | 1,202 | -30 | -2.4% | 53,300 |
| 2024/10/09 | 1,189 | 1,233 | 1,189 | 1,232 | +43 | +3.6% | 59,600 |
| 2024/10/08 | 1,239 | 1,240 | 1,174 | 1,189 | -59 | -4.7% | 186,200 |
| 2024/10/07 | 1,233 | 1,252 | 1,221 | 1,248 | +34 | +2.8% | 66,600 |
| 2024/10/04 | 1,202 | 1,228 | 1,191 | 1,214 | -2 | -0.2% | 116,300 |
| 2024/10/03 | 1,243 | 1,253 | 1,191 | 1,216 | -7 | -0.6% | 180,400 |
| 2024/10/02 | 1,269 | 1,269 | 1,223 | 1,223 | -48 | -3.8% | 49,100 |
| 2024/10/01 | 1,252 | 1,275 | 1,236 | 1,271 | +36 | +2.9% | 50,100 |
| 2024/09/30 | 1,224 | 1,275 | 1,212 | 1,235 | -49 | -3.8% | 86,000 |
| 2024/09/27 | 1,271 | 1,294 | 1,270 | 1,284 | +5 | +0.4% | 54,800 |
| 2024/09/26 | 1,286 | 1,289 | 1,252 | 1,279 | -20 | -1.5% | 89,000 |
| 2024/09/25 | 1,310 | 1,337 | 1,296 | 1,299 | -28 | -2.1% | 70,000 |
| 2024/09/24 | 1,419 | 1,419 | 1,320 | 1,327 | -62 | -4.5% | 108,400 |
| 2024/09/20 | 1,359 | 1,418 | 1,305 | 1,389 | +36 | +2.7% | 185,500 |
| 2024/09/19 | 1,275 | 1,387 | 1,268 | 1,353 | +67 | +5.2% | 206,400 |
| 2024/09/18 | 1,370 | 1,398 | 1,258 | 1,286 | -184 | -12.5% | 576,600 |
| 2024/09/17 | 1,517 | 1,527 | 1,432 | 1,470 | +3 | +0.2% | 204,800 |
| 2024/09/13 | 1,441 | 1,495 | 1,437 | 1,467 | +21 | +1.5% | 72,800 |
| 2024/09/12 | 1,444 | 1,468 | 1,424 | 1,446 | +31 | +2.2% | 43,400 |
| 2024/09/11 | 1,470 | 1,470 | 1,388 | 1,415 | -55 | -3.7% | 67,400 |
| 2024/09/10 | 1,508 | 1,508 | 1,458 | 1,470 | -25 | -1.7% | 31,100 |
| 2024/09/09 | 1,440 | 1,495 | 1,431 | 1,495 | -2 | -0.1% | 41,800 |
1～
50
件表示中 / 490件
類似銘柄と比較する
現在ご覧いただいている「ｔｒｉｐｌａ」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 |
|---|---|---|---|---|---|---|---|---|
| ｔｒｉｐｌａ | 128,300円 | - | - | 0.00% | 45.46倍 | 5.74倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| サイトリ細研 | 84,600円 | -17.7% | - | 0.00% | 73.31倍 | 3.55倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ペイクラウド | 47,500円 | +31.3% | +56.3% | 0.00% | 75.28倍 | 1.82倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
| フォーバルＴＬ | 44,600円 | +7.3% | +9.1% | 4.48% | 10.67倍 | 2.43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 |
| ＰＡＴＨ | 12,100円 | +28.5% | - | 0.00% | - | 5.46倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
市場注目の銘柄
チャート関連のコラム
