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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 1,761 | 1,784 | 1,678 | 1,696 | -27 | -1.6% | 115,900 |
| 2024/03/12 | 1,690 | 1,744 | 1,690 | 1,723 | -3 | -0.2% | 90,200 |
| 2024/03/11 | 1,755 | 1,761 | 1,696 | 1,726 | -69 | -3.8% | 169,400 |
| 2024/03/08 | 1,885 | 1,892 | 1,790 | 1,795 | -90 | -4.8% | 219,400 |
| 2024/03/07 | 1,771 | 1,894 | 1,757 | 1,885 | +117 | +6.6% | 301,100 |
| 2024/03/06 | 1,689 | 1,780 | 1,670 | 1,768 | +57 | +3.3% | 207,100 |
| 2024/03/05 | 1,810 | 1,810 | 1,700 | 1,711 | -100 | -5.5% | 227,000 |
| 2024/03/04 | 1,811 | 1,886 | 1,807 | 1,811 | -9 | -0.5% | 140,300 |
| 2024/03/01 | 1,892 | 1,897 | 1,805 | 1,820 | -32 | -1.7% | 102,900 |
| 2024/02/29 | 1,842 | 1,871 | 1,777 | 1,852 | +9 | +0.5% | 179,900 |
| 2024/02/28 | 1,855 | 1,933 | 1,823 | 1,843 | -10 | -0.5% | 259,500 |
| 2024/02/27 | 1,945 | 1,945 | 1,836 | 1,853 | -92 | -4.7% | 268,600 |
| 2024/02/26 | 1,879 | 1,992 | 1,825 | 1,945 | +62 | +3.3% | 267,900 |
| 2024/02/22 | 2,000 | 2,018 | 1,805 | 1,883 | -103 | -5.2% | 511,600 |
| 2024/02/21 | 2,047 | 2,068 | 1,966 | 1,986 | -106 | -5.1% | 304,600 |
| 2024/02/20 | 2,160 | 2,164 | 2,075 | 2,092 | -71 | -3.3% | 208,300 |
| 2024/02/19 | 2,180 | 2,214 | 2,092 | 2,163 | -33 | -1.5% | 210,600 |
| 2024/02/16 | 2,248 | 2,255 | 2,150 | 2,196 | -14 | -0.6% | 259,200 |
| 2024/02/15 | 2,297 | 2,297 | 2,208 | 2,210 | -15 | -0.7% | 231,900 |
| 2024/02/14 | 2,248 | 2,285 | 2,207 | 2,225 | -45 | -2% | 262,600 |
| 2024/02/13 | 2,159 | 2,306 | 2,145 | 2,270 | +161 | +7.6% | 495,500 |
| 2024/02/09 | 2,064 | 2,124 | 2,051 | 2,109 | +43 | +2.1% | 161,700 |
| 2024/02/08 | 2,120 | 2,150 | 2,066 | 2,066 | -14 | -0.7% | 253,600 |
| 2024/02/07 | 2,111 | 2,192 | 2,040 | 2,080 | -22 | -1% | 329,900 |
| 2024/02/06 | 2,058 | 2,126 | 2,005 | 2,102 | +19 | +0.9% | 259,900 |
| 2024/02/05 | 2,154 | 2,166 | 2,049 | 2,083 | -35 | -1.7% | 287,100 |
| 2024/02/02 | 2,134 | 2,227 | 2,020 | 2,118 | -16 | -0.7% | 684,000 |
| 2024/02/01 | 1,985 | 2,160 | 1,967 | 2,134 | +149 | +7.5% | 626,300 |
| 2024/01/31 | 1,895 | 2,007 | 1,880 | 1,985 | +90 | +4.7% | 417,500 |
| 2024/01/30 | 1,849 | 1,908 | 1,815 | 1,895 | +80 | +4.4% | 327,200 |
| 2024/01/29 | 1,863 | 1,875 | 1,788 | 1,815 | -40 | -2.2% | 279,100 |
| 2024/01/26 | 1,862 | 1,957 | 1,838 | 1,855 | -29 | -1.5% | 610,400 |
| 2024/01/25 | 1,770 | 1,909 | 1,702 | 1,884 | +158 | +9.2% | 929,000 |
| 2024/01/24 | 1,631 | 1,739 | 1,620 | 1,726 | +96 | +5.9% | 299,400 |
| 2024/01/23 | 1,650 | 1,655 | 1,592 | 1,630 | -2 | -0.1% | 197,200 |
| 2024/01/22 | 1,645 | 1,675 | 1,604 | 1,632 | +2 | +0.1% | 179,400 |
| 2024/01/19 | 1,621 | 1,660 | 1,585 | 1,630 | +13 | +0.8% | 212,800 |
| 2024/01/18 | 1,624 | 1,707 | 1,607 | 1,617 | -20 | -1.2% | 314,200 |
| 2024/01/17 | 1,661 | 1,706 | 1,619 | 1,637 | -9 | -0.5% | 358,500 |
| 2024/01/16 | 1,740 | 1,769 | 1,632 | 1,646 | -51 | -3% | 413,800 |
| 2024/01/15 | 1,635 | 1,718 | 1,600 | 1,697 | +74 | +4.6% | 349,800 |
| 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 |
301～
350
件表示中 / 619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 | 264,000円 | +48.4% | +114.6% | 0.00% | 38.57倍 | 14.55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 |
| エコナビスタ | 218,300円 | +6.0% | +7.0% | 0.00% | 45.32倍 | 4.83倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ＡＧＳ | 92,000円 | +7.8% | +10.0% | 3.04% | 10.53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 |
| ドリコム | 52,800円 | +58.0% | +999.9% | 0.95% | 30.35倍 | 3.25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 |
| アイエスビー | 137,600円 | +6.3% | -20.5% | 3.92% | 10.05倍 | 1.16倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
