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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,518 | 1,527 | 1,480 | 1,497 | ±0 | ±0% | 34,700 |
| 2024/09/05 | 1,487 | 1,555 | 1,480 | 1,497 | -1 | -0.1% | 46,800 |
| 2024/09/04 | 1,483 | 1,550 | 1,474 | 1,498 | -52 | -3.4% | 89,500 |
| 2024/09/03 | 1,414 | 1,553 | 1,413 | 1,550 | +126 | +8.8% | 94,600 |
| 2024/09/02 | 1,425 | 1,441 | 1,406 | 1,424 | -1 | -0.1% | 31,500 |
| 2024/08/30 | 1,426 | 1,441 | 1,403 | 1,425 | ±0 | ±0% | 36,700 |
| 2024/08/29 | 1,470 | 1,470 | 1,417 | 1,425 | -45 | -3.1% | 35,800 |
| 2024/08/28 | 1,446 | 1,478 | 1,410 | 1,470 | +34 | +2.4% | 78,200 |
| 2024/08/27 | 1,441 | 1,455 | 1,428 | 1,436 | ±0 | ±0% | 36,000 |
| 2024/08/26 | 1,379 | 1,448 | 1,379 | 1,436 | +45 | +3.2% | 62,400 |
| 2024/08/23 | 1,420 | 1,420 | 1,374 | 1,391 | -23 | -1.6% | 60,100 |
| 2024/08/22 | 1,435 | 1,435 | 1,385 | 1,414 | -39 | -2.7% | 93,200 |
| 2024/08/21 | 1,462 | 1,490 | 1,449 | 1,453 | -31 | -2.1% | 22,800 |
| 2024/08/20 | 1,437 | 1,488 | 1,431 | 1,484 | +77 | +5.5% | 40,200 |
| 2024/08/19 | 1,417 | 1,459 | 1,394 | 1,407 | -19 | -1.3% | 72,000 |
| 2024/08/16 | 1,422 | 1,449 | 1,400 | 1,426 | +25 | +1.8% | 54,400 |
| 2024/08/15 | 1,410 | 1,420 | 1,399 | 1,401 | -13 | -0.9% | 27,300 |
| 2024/08/14 | 1,413 | 1,433 | 1,392 | 1,414 | +31 | +2.2% | 41,300 |
| 2024/08/13 | 1,319 | 1,383 | 1,299 | 1,383 | +103 | +8% | 93,400 |
| 2024/08/09 | 1,321 | 1,329 | 1,250 | 1,280 | -11 | -0.9% | 58,100 |
| 2024/08/08 | 1,290 | 1,317 | 1,248 | 1,291 | -9 | -0.7% | 99,700 |
| 2024/08/07 | 1,180 | 1,315 | 1,178 | 1,300 | +85 | +7% | 141,000 |
| 2024/08/06 | 1,178 | 1,269 | 1,165 | 1,215 | +109 | +9.9% | 172,600 |
| 2024/08/05 | 1,290 | 1,343 | 1,106 | 1,106 | -300 | -21.3% | 260,300 |
| 2024/08/02 | 1,463 | 1,480 | 1,395 | 1,406 | -137 | -8.9% | 172,000 |
| 2024/08/01 | 1,664 | 1,672 | 1,531 | 1,543 | -113 | -6.8% | 100,400 |
| 2024/07/31 | 1,700 | 1,700 | 1,622 | 1,656 | -58 | -3.4% | 69,600 |
| 2024/07/30 | 1,715 | 1,716 | 1,650 | 1,714 | -2 | -0.1% | 44,600 |
| 2024/07/29 | 1,720 | 1,724 | 1,674 | 1,716 | +36 | +2.1% | 47,600 |
| 2024/07/26 | 1,629 | 1,694 | 1,629 | 1,680 | +52 | +3.2% | 44,500 |
| 2024/07/25 | 1,635 | 1,680 | 1,619 | 1,628 | -52 | -3.1% | 127,700 |
| 2024/07/24 | 1,717 | 1,728 | 1,671 | 1,680 | -25 | -1.5% | 52,200 |
| 2024/07/23 | 1,650 | 1,718 | 1,649 | 1,705 | +58 | +3.5% | 48,000 |
| 2024/07/22 | 1,710 | 1,710 | 1,641 | 1,647 | -73 | -4.2% | 85,800 |
| 2024/07/19 | 1,693 | 1,724 | 1,680 | 1,720 | +20 | +1.2% | 68,000 |
| 2024/07/18 | 1,750 | 1,772 | 1,695 | 1,700 | -58 | -3.3% | 67,700 |
| 2024/07/17 | 1,750 | 1,768 | 1,715 | 1,758 | +10 | +0.6% | 67,400 |
| 2024/07/16 | 1,798 | 1,798 | 1,735 | 1,748 | -10 | -0.6% | 96,600 |
| 2024/07/12 | 1,678 | 1,782 | 1,665 | 1,758 | +56 | +3.3% | 154,600 |
| 2024/07/11 | 1,617 | 1,719 | 1,617 | 1,702 | +89 | +5.5% | 133,000 |
| 2024/07/10 | 1,622 | 1,649 | 1,578 | 1,613 | +16 | +1% | 88,800 |
| 2024/07/09 | 1,592 | 1,611 | 1,582 | 1,597 | +21 | +1.3% | 53,300 |
| 2024/07/08 | 1,615 | 1,626 | 1,573 | 1,576 | -20 | -1.3% | 53,200 |
| 2024/07/05 | 1,531 | 1,596 | 1,517 | 1,596 | +82 | +5.4% | 110,500 |
| 2024/07/04 | 1,553 | 1,561 | 1,506 | 1,514 | -36 | -2.3% | 72,100 |
| 2024/07/03 | 1,535 | 1,554 | 1,514 | 1,550 | +5 | +0.3% | 59,800 |
| 2024/07/02 | 1,573 | 1,573 | 1,527 | 1,545 | -28 | -1.8% | 76,100 |
| 2024/07/01 | 1,658 | 1,658 | 1,565 | 1,573 | -58 | -3.6% | 117,900 |
| 2024/06/28 | 1,645 | 1,661 | 1,612 | 1,631 | +46 | +2.9% | 121,800 |
| 2024/06/27 | 1,542 | 1,605 | 1,540 | 1,585 | +59 | +3.9% | 101,300 |
51～
100
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
