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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,519 | 1,626 | 1,500 | 1,623 | +103 | +6.8% | 241,900 |
| 2024/01/11 | 1,468 | 1,535 | 1,450 | 1,520 | +51 | +3.5% | 202,300 |
| 2024/01/10 | 1,513 | 1,524 | 1,462 | 1,469 | -70 | -4.5% | 260,900 |
| 2024/01/09 | 1,550 | 1,582 | 1,458 | 1,539 | -12 | -0.8% | 368,400 |
| 2024/01/05 | 1,622 | 1,649 | 1,544 | 1,551 | -81 | -5% | 406,900 |
| 2024/01/04 | 1,500 | 1,657 | 1,470 | 1,632 | +57 | +3.6% | 451,800 |
| 2023/12/29 | 1,510 | 1,600 | 1,469 | 1,575 | +65 | +4.3% | 422,400 |
| 2023/12/28 | 1,445 | 1,510 | 1,399 | 1,510 | +60 | +4.1% | 312,900 |
| 2023/12/27 | 1,480 | 1,516 | 1,430 | 1,450 | -7 | -0.5% | 369,600 |
| 2023/12/26 | 1,407 | 1,529 | 1,392 | 1,457 | +44 | +3.1% | 639,100 |
| 2023/12/25 | 1,379 | 1,416 | 1,311 | 1,413 | +123 | +9.5% | 493,700 |
| 2023/12/22 | 1,361 | 1,375 | 1,272 | 1,290 | -72 | -5.3% | 257,900 |
| 2023/12/21 | 1,384 | 1,394 | 1,340 | 1,362 | -52 | -3.7% | 177,100 |
| 2023/12/20 | 1,415 | 1,437 | 1,390 | 1,414 | -31 | -2.1% | 212,800 |
| 2023/12/19 | 1,393 | 1,446 | 1,321 | 1,445 | +54 | +3.9% | 459,400 |
| 2023/12/18 | 1,205 | 1,423 | 1,172 | 1,391 | +43 | +3.2% | 785,700 |
| 2023/12/15 | 1,298 | 1,350 | 1,268 | 1,348 | +69 | +5.4% | 285,000 |
| 2023/12/14 | 1,305 | 1,317 | 1,255 | 1,279 | -26 | -2% | 262,800 |
| 2023/12/13 | 1,269 | 1,335 | 1,241 | 1,305 | +66 | +5.3% | 557,000 |
| 2023/12/12 | 1,275 | 1,284 | 1,203 | 1,239 | -6 | -0.5% | 271,000 |
| 2023/12/11 | 1,250 | 1,275 | 1,238 | 1,245 | +13 | +1.1% | 111,000 |
| 2023/12/08 | 1,203 | 1,244 | 1,203 | 1,232 | +7 | +0.6% | 123,300 |
| 2023/12/07 | 1,245 | 1,258 | 1,216 | 1,225 | -39 | -3.1% | 111,900 |
| 2023/12/06 | 1,281 | 1,292 | 1,245 | 1,264 | -6 | -0.5% | 73,400 |
| 2023/12/05 | 1,300 | 1,320 | 1,265 | 1,270 | -71 | -5.3% | 151,100 |
| 2023/12/04 | 1,293 | 1,350 | 1,293 | 1,341 | +41 | +3.2% | 91,600 |
| 2023/12/01 | 1,344 | 1,344 | 1,288 | 1,300 | -33 | -2.5% | 110,900 |
| 2023/11/30 | 1,317 | 1,337 | 1,285 | 1,333 | -6 | -0.4% | 145,900 |
| 2023/11/29 | 1,350 | 1,383 | 1,337 | 1,339 | -23 | -1.7% | 74,200 |
| 2023/11/28 | 1,391 | 1,416 | 1,339 | 1,362 | -30 | -2.2% | 133,300 |
| 2023/11/27 | 1,400 | 1,476 | 1,390 | 1,392 | -8 | -0.6% | 142,000 |
| 2023/11/24 | 1,410 | 1,431 | 1,389 | 1,400 | -10 | -0.7% | 120,600 |
| 2023/11/22 | 1,452 | 1,457 | 1,371 | 1,410 | -72 | -4.9% | 195,900 |
| 2023/11/21 | 1,490 | 1,491 | 1,420 | 1,482 | +31 | +2.1% | 195,200 |
| 2023/11/20 | 1,372 | 1,456 | 1,370 | 1,451 | +61 | +4.4% | 163,900 |
| 2023/11/17 | 1,400 | 1,401 | 1,337 | 1,390 | -45 | -3.1% | 181,400 |
| 2023/11/16 | 1,448 | 1,499 | 1,413 | 1,435 | -13 | -0.9% | 206,400 |
| 2023/11/15 | 1,375 | 1,449 | 1,363 | 1,448 | +123 | +9.3% | 212,100 |
| 2023/11/14 | 1,306 | 1,325 | 1,293 | 1,325 | +19 | +1.5% | 89,200 |
| 2023/11/13 | 1,351 | 1,351 | 1,306 | 1,306 | -29 | -2.2% | 85,600 |
| 2023/11/10 | 1,361 | 1,363 | 1,315 | 1,335 | -77 | -5.5% | 170,700 |
| 2023/11/09 | 1,372 | 1,425 | 1,341 | 1,412 | +24 | +1.7% | 98,700 |
| 2023/11/08 | 1,451 | 1,466 | 1,375 | 1,388 | -33 | -2.3% | 206,600 |
| 2023/11/07 | 1,375 | 1,422 | 1,361 | 1,421 | +26 | +1.9% | 141,400 |
| 2023/11/06 | 1,326 | 1,410 | 1,300 | 1,395 | +129 | +10.2% | 334,900 |
| 2023/11/02 | 1,200 | 1,290 | 1,186 | 1,266 | +105 | +9% | 210,400 |
| 2023/11/01 | 1,219 | 1,230 | 1,155 | 1,161 | -29 | -2.4% | 110,900 |
| 2023/10/31 | 1,147 | 1,193 | 1,098 | 1,190 | +32 | +2.8% | 125,500 |
| 2023/10/30 | 1,111 | 1,164 | 1,111 | 1,158 | +21 | +1.8% | 78,700 |
| 2023/10/27 | 1,125 | 1,150 | 1,101 | 1,137 | +12 | +1.1% | 111,800 |
301～
350
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
