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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 2,350 | 2,399 | 2,235 | 2,352 | +11 | +0.5% | 451,100 |
| 2025/03/19 | 2,151 | 2,350 | 2,046 | 2,341 | +256 | +12.3% | 1,376,100 |
| 2025/03/18 | 2,055 | 2,085 | 2,002 | 2,085 | +400 | +23.7% | 375,000 |
| 2025/03/17 | 1,767 | 1,773 | 1,677 | 1,685 | -42 | -2.4% | 155,800 |
| 2025/03/14 | 1,654 | 1,727 | 1,641 | 1,727 | +47 | +2.8% | 36,500 |
| 2025/03/13 | 1,760 | 1,760 | 1,680 | 1,680 | -70 | -4% | 49,000 |
| 2025/03/12 | 1,727 | 1,766 | 1,710 | 1,750 | +16 | +0.9% | 30,000 |
| 2025/03/11 | 1,720 | 1,746 | 1,650 | 1,734 | -12 | -0.7% | 60,900 |
| 2025/03/10 | 1,720 | 1,751 | 1,720 | 1,746 | +36 | +2.1% | 20,500 |
| 2025/03/07 | 1,752 | 1,756 | 1,707 | 1,710 | -49 | -2.8% | 32,100 |
| 2025/03/06 | 1,740 | 1,759 | 1,718 | 1,759 | +32 | +1.9% | 23,700 |
| 2025/03/05 | 1,709 | 1,745 | 1,705 | 1,727 | +18 | +1.1% | 35,600 |
| 2025/03/04 | 1,703 | 1,724 | 1,679 | 1,709 | -11 | -0.6% | 42,500 |
| 2025/03/03 | 1,750 | 1,760 | 1,711 | 1,720 | -15 | -0.9% | 15,600 |
| 2025/02/28 | 1,720 | 1,738 | 1,700 | 1,735 | -14 | -0.8% | 29,500 |
| 2025/02/27 | 1,724 | 1,760 | 1,712 | 1,749 | +13 | +0.7% | 17,400 |
| 2025/02/26 | 1,760 | 1,760 | 1,697 | 1,736 | -18 | -1% | 40,800 |
| 2025/02/25 | 1,720 | 1,775 | 1,712 | 1,754 | +24 | +1.4% | 31,300 |
| 2025/02/21 | 1,695 | 1,750 | 1,675 | 1,730 | +9 | +0.5% | 25,400 |
| 2025/02/20 | 1,768 | 1,783 | 1,721 | 1,721 | -67 | -3.7% | 34,200 |
| 2025/02/19 | 1,810 | 1,826 | 1,762 | 1,788 | -22 | -1.2% | 30,900 |
| 2025/02/18 | 1,836 | 1,836 | 1,779 | 1,810 | +2 | +0.1% | 36,500 |
| 2025/02/17 | 1,857 | 1,873 | 1,781 | 1,808 | -23 | -1.3% | 54,400 |
| 2025/02/14 | 1,850 | 1,882 | 1,824 | 1,831 | -9 | -0.5% | 51,700 |
| 2025/02/13 | 1,809 | 1,860 | 1,809 | 1,840 | +36 | +2% | 61,700 |
| 2025/02/12 | 1,806 | 1,829 | 1,760 | 1,804 | -2 | -0.1% | 45,700 |
| 2025/02/10 | 1,659 | 1,834 | 1,647 | 1,806 | +163 | +9.9% | 157,300 |
| 2025/02/07 | 1,634 | 1,670 | 1,629 | 1,643 | +9 | +0.6% | 26,700 |
| 2025/02/06 | 1,650 | 1,680 | 1,629 | 1,634 | -15 | -0.9% | 28,400 |
| 2025/02/05 | 1,650 | 1,650 | 1,601 | 1,649 | +20 | +1.2% | 14,200 |
| 2025/02/04 | 1,629 | 1,640 | 1,611 | 1,629 | +18 | +1.1% | 25,500 |
| 2025/02/03 | 1,620 | 1,627 | 1,574 | 1,611 | -24 | -1.5% | 34,200 |
| 2025/01/31 | 1,659 | 1,659 | 1,603 | 1,635 | -47 | -2.8% | 34,200 |
| 2025/01/30 | 1,692 | 1,700 | 1,650 | 1,682 | -1 | -0.1% | 47,300 |
| 2025/01/29 | 1,661 | 1,722 | 1,661 | 1,683 | +43 | +2.6% | 87,500 |
| 2025/01/28 | 1,605 | 1,652 | 1,605 | 1,640 | +40 | +2.5% | 33,300 |
| 2025/01/27 | 1,645 | 1,660 | 1,600 | 1,600 | -27 | -1.7% | 35,700 |
| 2025/01/24 | 1,525 | 1,630 | 1,525 | 1,627 | +102 | +6.7% | 62,500 |
| 2025/01/23 | 1,536 | 1,550 | 1,508 | 1,525 | -17 | -1.1% | 57,000 |
| 2025/01/22 | 1,542 | 1,555 | 1,523 | 1,542 | +11 | +0.7% | 29,900 |
| 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 |
51～
100
件表示中 / 618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 | 270,900円 | +48.4% | +114.6% | 0.00% | 39.58倍 | 14.93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 |
| ＨＥＲＯＺ | 105,700円 | +22.5% | -38.0% | 0.00% | - | 3.40倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| ＭＤＶ | 40,000円 | +52.4% | - | 2.25% | 9.18倍 | 4.90倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ドリコム | 54,000円 | +58.0% | +999.9% | 0.93% | 31.03倍 | 3.32倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ＡＧＳ | 91,900円 | +7.8% | +10.0% | 3.05% | 10.52倍 | 1.05倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
市場注目の銘柄
チャート関連のコラム
