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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,588 | 1,588 | 1,489 | 1,531 | -42 | -2.7% | 60,900 |
| 2025/01/20 | 1,567 | 1,605 | 1,561 | 1,573 | +4 | +0.3% | 24,800 |
| 2025/01/17 | 1,565 | 1,585 | 1,541 | 1,569 | +4 | +0.3% | 22,700 |
| 2025/01/16 | 1,652 | 1,666 | 1,549 | 1,565 | -87 | -5.3% | 59,700 |
| 2025/01/15 | 1,628 | 1,688 | 1,610 | 1,652 | -10 | -0.6% | 40,200 |
| 2025/01/14 | 1,588 | 1,662 | 1,584 | 1,662 | +74 | +4.7% | 65,500 |
| 2025/01/10 | 1,585 | 1,597 | 1,562 | 1,588 | -12 | -0.8% | 57,400 |
| 2025/01/09 | 1,608 | 1,642 | 1,592 | 1,600 | -21 | -1.3% | 61,900 |
| 2025/01/08 | 1,628 | 1,670 | 1,610 | 1,621 | +2 | +0.1% | 71,000 |
| 2025/01/07 | 1,704 | 1,704 | 1,584 | 1,619 | -110 | -6.4% | 127,400 |
| 2025/01/06 | 1,721 | 1,750 | 1,692 | 1,729 | +9 | +0.5% | 62,700 |
| 2024/12/30 | 1,736 | 1,790 | 1,720 | 1,720 | ±0 | ±0% | 87,200 |
| 2024/12/27 | 1,700 | 1,780 | 1,663 | 1,720 | +20 | +1.2% | 132,500 |
| 2024/12/26 | 1,765 | 1,808 | 1,700 | 1,700 | -66 | -3.7% | 112,900 |
| 2024/12/25 | 1,724 | 1,795 | 1,720 | 1,766 | +65 | +3.8% | 131,300 |
| 2024/12/24 | 1,666 | 1,738 | 1,611 | 1,701 | +26 | +1.6% | 128,600 |
| 2024/12/23 | 1,689 | 1,720 | 1,627 | 1,675 | +2 | +0.1% | 142,800 |
| 2024/12/20 | 1,763 | 1,852 | 1,662 | 1,673 | -75 | -4.3% | 228,700 |
| 2024/12/19 | 1,720 | 1,748 | 1,651 | 1,748 | -92 | -5% | 308,800 |
| 2024/12/18 | 1,580 | 1,840 | 1,545 | 1,840 | +260 | +16.5% | 449,500 |
| 2024/12/17 | 1,500 | 1,663 | 1,471 | 1,580 | -110 | -6.5% | 539,400 |
| 2024/12/16 | 1,630 | 1,707 | 1,591 | 1,690 | +100 | +6.3% | 290,300 |
| 2024/12/13 | 1,568 | 1,590 | 1,550 | 1,590 | +45 | +2.9% | 103,000 |
| 2024/12/12 | 1,525 | 1,570 | 1,525 | 1,545 | +36 | +2.4% | 112,400 |
| 2024/12/11 | 1,493 | 1,513 | 1,487 | 1,509 | +17 | +1.1% | 58,300 |
| 2024/12/10 | 1,470 | 1,500 | 1,459 | 1,492 | +33 | +2.3% | 76,500 |
| 2024/12/09 | 1,400 | 1,464 | 1,395 | 1,459 | +89 | +6.5% | 83,400 |
| 2024/12/06 | 1,359 | 1,381 | 1,333 | 1,370 | -1 | -0.1% | 44,900 |
| 2024/12/05 | 1,373 | 1,396 | 1,367 | 1,371 | -2 | -0.1% | 53,000 |
| 2024/12/04 | 1,393 | 1,401 | 1,347 | 1,373 | -27 | -1.9% | 84,200 |
| 2024/12/03 | 1,409 | 1,455 | 1,400 | 1,400 | -10 | -0.7% | 108,000 |
| 2024/12/02 | 1,432 | 1,435 | 1,390 | 1,410 | -24 | -1.7% | 69,500 |
| 2024/11/29 | 1,454 | 1,459 | 1,407 | 1,434 | -20 | -1.4% | 71,900 |
| 2024/11/28 | 1,430 | 1,480 | 1,398 | 1,454 | +32 | +2.3% | 103,200 |
| 2024/11/27 | 1,377 | 1,459 | 1,377 | 1,422 | +64 | +4.7% | 181,600 |
| 2024/11/26 | 1,350 | 1,370 | 1,325 | 1,358 | +19 | +1.4% | 76,800 |
| 2024/11/25 | 1,308 | 1,350 | 1,305 | 1,339 | +43 | +3.3% | 46,000 |
| 2024/11/22 | 1,283 | 1,311 | 1,280 | 1,296 | +13 | +1% | 26,500 |
| 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 |
51～
100
件表示中 / 578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 | 192,100円 | +48.4% | +114.6% | 0.00% | 27.99倍 | 10.56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 |
| サイバリンクス | 99,900円 | +11.8% | +37.0% | 3.00% | 9.73倍 | 1.39倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ファルコム | 110,700円 | -1.0% | -3.5% | 0.90% | 14.23倍 | 1.12倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| テクノロジー | 66,000円 | +43.4% | +48.8% | 0.00% | 20.23倍 | 8.90倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| エックスネット | 135,000円 | -4.5% | -22.8% | 3.33% | 9.90倍 | 2.09倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
市場注目の銘柄
チャート関連のコラム
