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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,350 | 1,396 | 1,347 | 1,393 | +31 | +2.3% | 35,200 |
| 2024/06/07 | 1,328 | 1,369 | 1,318 | 1,362 | +27 | +2% | 29,900 |
| 2024/06/06 | 1,380 | 1,380 | 1,333 | 1,335 | -45 | -3.3% | 67,900 |
| 2024/06/05 | 1,432 | 1,459 | 1,380 | 1,380 | -76 | -5.2% | 96,200 |
| 2024/06/04 | 1,428 | 1,464 | 1,415 | 1,456 | +5 | +0.3% | 44,000 |
| 2024/06/03 | 1,462 | 1,475 | 1,428 | 1,451 | +19 | +1.3% | 52,400 |
| 2024/05/31 | 1,410 | 1,439 | 1,358 | 1,432 | +22 | +1.6% | 83,400 |
| 2024/05/30 | 1,355 | 1,410 | 1,341 | 1,410 | +5 | +0.4% | 53,200 |
| 2024/05/29 | 1,453 | 1,453 | 1,405 | 1,405 | -55 | -3.8% | 51,300 |
| 2024/05/28 | 1,500 | 1,506 | 1,435 | 1,460 | -27 | -1.8% | 59,000 |
| 2024/05/27 | 1,419 | 1,488 | 1,400 | 1,487 | +74 | +5.2% | 63,600 |
| 2024/05/24 | 1,401 | 1,433 | 1,390 | 1,413 | -36 | -2.5% | 47,300 |
| 2024/05/23 | 1,514 | 1,523 | 1,418 | 1,449 | -35 | -2.4% | 102,000 |
| 2024/05/22 | 1,551 | 1,560 | 1,478 | 1,484 | -39 | -2.6% | 97,200 |
| 2024/05/21 | 1,479 | 1,533 | 1,467 | 1,523 | +58 | +4% | 96,100 |
| 2024/05/20 | 1,455 | 1,495 | 1,445 | 1,465 | +30 | +2.1% | 73,600 |
| 2024/05/17 | 1,360 | 1,438 | 1,357 | 1,435 | +65 | +4.7% | 81,800 |
| 2024/05/16 | 1,369 | 1,375 | 1,335 | 1,370 | +9 | +0.7% | 44,700 |
| 2024/05/15 | 1,395 | 1,395 | 1,358 | 1,361 | -10 | -0.7% | 45,100 |
| 2024/05/14 | 1,332 | 1,381 | 1,331 | 1,371 | +39 | +2.9% | 36,500 |
| 2024/05/13 | 1,330 | 1,335 | 1,305 | 1,332 | -3 | -0.2% | 35,100 |
| 2024/05/10 | 1,385 | 1,400 | 1,321 | 1,335 | -44 | -3.2% | 72,800 |
| 2024/05/09 | 1,402 | 1,402 | 1,352 | 1,379 | -19 | -1.4% | 72,600 |
| 2024/05/08 | 1,384 | 1,432 | 1,380 | 1,398 | +18 | +1.3% | 77,300 |
| 2024/05/07 | 1,335 | 1,381 | 1,326 | 1,380 | +66 | +5% | 63,600 |
| 2024/05/02 | 1,305 | 1,331 | 1,305 | 1,314 | +8 | +0.6% | 38,300 |
| 2024/05/01 | 1,328 | 1,329 | 1,279 | 1,306 | -27 | -2% | 71,100 |
| 2024/04/30 | 1,347 | 1,360 | 1,322 | 1,333 | -7 | -0.5% | 57,700 |
| 2024/04/26 | 1,320 | 1,359 | 1,303 | 1,340 | +16 | +1.2% | 42,200 |
| 2024/04/25 | 1,348 | 1,383 | 1,317 | 1,324 | -16 | -1.2% | 93,400 |
| 2024/04/24 | 1,351 | 1,357 | 1,314 | 1,340 | -17 | -1.3% | 176,900 |
| 2024/04/23 | 1,400 | 1,437 | 1,348 | 1,357 | -49 | -3.5% | 135,000 |
| 2024/04/22 | 1,402 | 1,451 | 1,370 | 1,406 | +7 | +0.5% | 155,500 |
| 2024/04/19 | 1,489 | 1,489 | 1,385 | 1,399 | -76 | -5.2% | 222,300 |
| 2024/04/18 | 1,441 | 1,496 | 1,358 | 1,475 | +48 | +3.4% | 335,800 |
| 2024/04/17 | 1,337 | 1,458 | 1,333 | 1,427 | +111 | +8.4% | 485,200 |
| 2024/04/16 | 1,262 | 1,340 | 1,245 | 1,316 | +39 | +3.1% | 132,800 |
| 2024/04/15 | 1,230 | 1,281 | 1,230 | 1,277 | +37 | +3% | 66,600 |
| 2024/04/12 | 1,285 | 1,285 | 1,240 | 1,240 | -43 | -3.4% | 119,500 |
| 2024/04/11 | 1,286 | 1,299 | 1,270 | 1,283 | -38 | -2.9% | 129,200 |
| 2024/04/10 | 1,365 | 1,377 | 1,311 | 1,321 | -26 | -1.9% | 133,100 |
| 2024/04/09 | 1,323 | 1,364 | 1,320 | 1,347 | +33 | +2.5% | 225,400 |
| 2024/04/08 | 1,300 | 1,326 | 1,294 | 1,314 | -2 | -0.2% | 110,200 |
| 2024/04/05 | 1,353 | 1,373 | 1,312 | 1,316 | -54 | -3.9% | 132,100 |
| 2024/04/04 | 1,373 | 1,392 | 1,341 | 1,370 | +22 | +1.6% | 102,000 |
| 2024/04/03 | 1,383 | 1,387 | 1,340 | 1,348 | -59 | -4.2% | 186,000 |
| 2024/04/02 | 1,430 | 1,465 | 1,402 | 1,407 | -23 | -1.6% | 92,100 |
| 2024/04/01 | 1,452 | 1,478 | 1,420 | 1,430 | -16 | -1.1% | 91,200 |
| 2024/03/29 | 1,427 | 1,453 | 1,417 | 1,446 | -7 | -0.5% | 99,500 |
| 2024/03/28 | 1,499 | 1,499 | 1,451 | 1,453 | -38 | -2.5% | 158,700 |
201～
250
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
