トリドリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,051 | 2,094 | 2,031 | 2,072 | -17 | -0.8% | 21,100 |
| 2024/11/21 | 2,095 | 2,106 | 2,040 | 2,089 | +19 | +0.9% | 24,200 |
| 2024/11/20 | 2,067 | 2,148 | 2,006 | 2,070 | +4 | +0.2% | 28,600 |
| 2024/11/19 | 2,007 | 2,245 | 1,968 | 2,066 | +99 | +5% | 100,500 |
| 2024/11/18 | 2,064 | 2,065 | 1,945 | 1,967 | -1 | -0.1% | 42,300 |
| 2024/11/15 | 1,896 | 2,050 | 1,834 | 1,968 | +187 | +10.5% | 196,200 |
| 2024/11/14 | 1,781 | 1,781 | 1,781 | 1,781 | +300 | +20.3% | 5,500 |
| 2024/11/13 | 1,468 | 1,528 | 1,461 | 1,481 | +23 | +1.6% | 19,700 |
| 2024/11/12 | 1,460 | 1,476 | 1,456 | 1,458 | +7 | +0.5% | 3,900 |
| 2024/11/11 | 1,470 | 1,489 | 1,446 | 1,451 | -27 | -1.8% | 5,900 |
| 2024/11/08 | 1,493 | 1,493 | 1,421 | 1,478 | -3 | -0.2% | 6,900 |
| 2024/11/07 | 1,500 | 1,501 | 1,451 | 1,481 | -13 | -0.9% | 7,300 |
| 2024/11/06 | 1,495 | 1,495 | 1,482 | 1,494 | +9 | +0.6% | 2,800 |
| 2024/11/05 | 1,472 | 1,490 | 1,460 | 1,485 | +33 | +2.3% | 2,500 |
| 2024/11/01 | 1,496 | 1,498 | 1,430 | 1,452 | -36 | -2.4% | 3,700 |
| 2024/10/31 | 1,480 | 1,497 | 1,461 | 1,488 | +36 | +2.5% | 9,900 |
| 2024/10/30 | 1,417 | 1,471 | 1,410 | 1,452 | +39 | +2.8% | 13,300 |
| 2024/10/29 | 1,384 | 1,415 | 1,363 | 1,413 | +38 | +2.8% | 3,800 |
| 2024/10/28 | 1,359 | 1,398 | 1,345 | 1,375 | +16 | +1.2% | 8,300 |
| 2024/10/25 | 1,360 | 1,370 | 1,330 | 1,359 | -1 | -0.1% | 12,300 |
| 2024/10/24 | 1,383 | 1,388 | 1,339 | 1,360 | -24 | -1.7% | 8,400 |
| 2024/10/23 | 1,385 | 1,450 | 1,357 | 1,384 | +29 | +2.1% | 12,400 |
| 2024/10/22 | 1,422 | 1,422 | 1,350 | 1,355 | -66 | -4.6% | 11,000 |
| 2024/10/21 | 1,436 | 1,443 | 1,396 | 1,421 | -15 | -1% | 6,600 |
| 2024/10/18 | 1,436 | 1,436 | 1,436 | 1,436 | +2 | +0.1% | 200 |
| 2024/10/17 | 1,483 | 1,483 | 1,400 | 1,434 | -36 | -2.4% | 12,000 |
| 2024/10/16 | 1,479 | 1,490 | 1,470 | 1,470 | -9 | -0.6% | 500 |
| 2024/10/15 | 1,476 | 1,509 | 1,474 | 1,479 | +4 | +0.3% | 2,900 |
| 2024/10/11 | 1,522 | 1,530 | 1,475 | 1,475 | -56 | -3.7% | 11,400 |
| 2024/10/10 | 1,544 | 1,552 | 1,524 | 1,531 | -9 | -0.6% | 3,100 |
| 2024/10/09 | 1,561 | 1,568 | 1,526 | 1,540 | -3 | -0.2% | 4,800 |
| 2024/10/08 | 1,539 | 1,575 | 1,520 | 1,543 | +4 | +0.3% | 7,900 |
| 2024/10/07 | 1,625 | 1,625 | 1,500 | 1,539 | -46 | -2.9% | 15,300 |
| 2024/10/04 | 1,596 | 1,620 | 1,551 | 1,585 | +29 | +1.9% | 20,800 |
| 2024/10/03 | 1,561 | 1,592 | 1,554 | 1,556 | +25 | +1.6% | 2,400 |
| 2024/10/02 | 1,550 | 1,585 | 1,531 | 1,531 | -6 | -0.4% | 9,900 |
| 2024/10/01 | 1,615 | 1,629 | 1,506 | 1,537 | -59 | -3.7% | 12,700 |
| 2024/09/30 | 1,625 | 1,689 | 1,596 | 1,596 | -109 | -6.4% | 27,800 |
| 2024/09/27 | 1,707 | 1,710 | 1,655 | 1,705 | -31 | -1.8% | 13,700 |
| 2024/09/26 | 1,686 | 1,779 | 1,686 | 1,736 | +44 | +2.6% | 8,200 |
| 2024/09/25 | 1,780 | 1,780 | 1,689 | 1,692 | -88 | -4.9% | 11,000 |
| 2024/09/24 | 1,857 | 1,857 | 1,751 | 1,780 | -57 | -3.1% | 13,200 |
| 2024/09/20 | 1,860 | 1,885 | 1,818 | 1,837 | +7 | +0.4% | 14,100 |
| 2024/09/19 | 1,900 | 1,914 | 1,815 | 1,830 | -30 | -1.6% | 23,500 |
| 2024/09/18 | 1,786 | 1,897 | 1,757 | 1,860 | +71 | +4% | 34,500 |
| 2024/09/17 | 1,755 | 1,839 | 1,715 | 1,789 | +74 | +4.3% | 22,400 |
| 2024/09/13 | 1,822 | 1,830 | 1,713 | 1,715 | -88 | -4.9% | 26,600 |
| 2024/09/12 | 1,680 | 1,837 | 1,678 | 1,803 | +125 | +7.4% | 68,200 |
| 2024/09/11 | 1,576 | 1,699 | 1,576 | 1,678 | +121 | +7.8% | 36,900 |
| 2024/09/10 | 1,543 | 1,572 | 1,533 | 1,557 | +14 | +0.9% | 8,600 |
1～
50
件表示中 / 475件
類似銘柄と比較する
現在ご覧いただいている「トリドリ」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 |
|---|---|---|---|---|---|---|---|---|
| トリドリ | 207,200円 | +39.7% | +273.9% | 0.00% | 24.20倍 | 5.18倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| ギグワークス | 31,000円 | -7.7% | +80.2% | 1.61% | 72.43倍 | 1.90倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。２２年日本直販など通販買収 |
| ビステム | 70,600円 | +3.3% | +4.9% | 3.40% | 7.97倍 | 0.73倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| グローキッズ | 71,100円 | -2.5% | +12.2% | 5.63% | 11.20倍 | 0.83倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| ウチヤマＨＤ | 31,100円 | +4.4% | -2.4% | 3.22% | 13.92倍 | 0.48倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
市場注目の銘柄
チャート関連のコラム
