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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 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 |
101～
150
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
