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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,714 | 1,824 | 1,692 | 1,782 | +64 | +3.7% | 11,600 |
| 2024/06/26 | 1,750 | 1,791 | 1,710 | 1,718 | -38 | -2.2% | 5,300 |
| 2024/06/25 | 1,747 | 1,808 | 1,738 | 1,756 | +1 | +0.1% | 9,100 |
| 2024/06/24 | 1,747 | 1,790 | 1,747 | 1,755 | +7 | +0.4% | 4,700 |
| 2024/06/21 | 1,752 | 1,786 | 1,713 | 1,748 | +1 | +0.1% | 7,400 |
| 2024/06/20 | 1,666 | 1,750 | 1,654 | 1,747 | +81 | +4.9% | 7,500 |
| 2024/06/19 | 1,640 | 1,670 | 1,631 | 1,666 | +21 | +1.3% | 2,800 |
| 2024/06/18 | 1,680 | 1,680 | 1,630 | 1,645 | -45 | -2.7% | 7,200 |
| 2024/06/17 | 1,654 | 1,690 | 1,654 | 1,690 | +15 | +0.9% | 3,800 |
| 2024/06/14 | 1,668 | 1,700 | 1,632 | 1,675 | -33 | -1.9% | 11,200 |
| 2024/06/13 | 1,718 | 1,720 | 1,681 | 1,708 | -5 | -0.3% | 6,900 |
| 2024/06/12 | 1,779 | 1,779 | 1,713 | 1,713 | -62 | -3.5% | 10,700 |
| 2024/06/11 | 1,735 | 1,800 | 1,733 | 1,775 | +29 | +1.7% | 10,100 |
| 2024/06/10 | 1,734 | 1,748 | 1,720 | 1,746 | ±0 | ±0% | 6,800 |
| 2024/06/07 | 1,677 | 1,746 | 1,677 | 1,746 | +59 | +3.5% | 3,600 |
| 2024/06/06 | 1,766 | 1,766 | 1,675 | 1,687 | -84 | -4.7% | 10,400 |
| 2024/06/05 | 1,752 | 1,771 | 1,715 | 1,771 | -5 | -0.3% | 6,100 |
| 2024/06/04 | 1,694 | 1,797 | 1,694 | 1,776 | +82 | +4.8% | 20,700 |
| 2024/06/03 | 1,700 | 1,700 | 1,640 | 1,694 | +1 | +0.1% | 10,500 |
| 2024/05/31 | 1,611 | 1,697 | 1,611 | 1,693 | +58 | +3.5% | 12,400 |
| 2024/05/30 | 1,600 | 1,655 | 1,586 | 1,635 | +18 | +1.1% | 18,000 |
| 2024/05/29 | 1,680 | 1,687 | 1,616 | 1,617 | -57 | -3.4% | 17,400 |
| 2024/05/28 | 1,627 | 1,691 | 1,627 | 1,674 | +18 | +1.1% | 10,700 |
| 2024/05/27 | 1,692 | 1,705 | 1,620 | 1,656 | -34 | -2% | 15,300 |
| 2024/05/24 | 1,734 | 1,734 | 1,690 | 1,690 | -53 | -3% | 13,400 |
| 2024/05/23 | 1,715 | 1,743 | 1,691 | 1,743 | +28 | +1.6% | 9,000 |
| 2024/05/22 | 1,760 | 1,765 | 1,701 | 1,715 | -45 | -2.6% | 11,400 |
| 2024/05/21 | 1,839 | 1,861 | 1,753 | 1,760 | -42 | -2.3% | 20,100 |
| 2024/05/20 | 1,884 | 1,884 | 1,779 | 1,802 | -72 | -3.8% | 25,800 |
| 2024/05/17 | 1,812 | 1,874 | 1,778 | 1,874 | +102 | +5.8% | 24,200 |
| 2024/05/16 | 1,902 | 1,951 | 1,710 | 1,772 | -128 | -6.7% | 82,000 |
| 2024/05/15 | 1,910 | 1,976 | 1,850 | 1,900 | -450 | -19.1% | 210,400 |
| 2024/05/14 | 2,401 | 2,417 | 2,324 | 2,350 | -57 | -2.4% | 36,700 |
| 2024/05/13 | 2,328 | 2,427 | 2,328 | 2,407 | +109 | +4.7% | 11,900 |
| 2024/05/10 | 2,443 | 2,443 | 2,292 | 2,298 | -132 | -5.4% | 7,000 |
| 2024/05/09 | 2,465 | 2,465 | 2,381 | 2,430 | -35 | -1.4% | 7,900 |
| 2024/05/08 | 2,473 | 2,486 | 2,421 | 2,465 | -14 | -0.6% | 7,600 |
| 2024/05/07 | 2,356 | 2,488 | 2,356 | 2,479 | +121 | +5.1% | 10,100 |
| 2024/05/02 | 2,435 | 2,435 | 2,338 | 2,358 | -73 | -3% | 7,100 |
| 2024/05/01 | 2,413 | 2,431 | 2,260 | 2,431 | -19 | -0.8% | 29,700 |
| 2024/04/30 | 2,445 | 2,499 | 2,410 | 2,450 | -138 | -5.3% | 9,800 |
| 2024/04/26 | 2,549 | 2,588 | 2,501 | 2,588 | +62 | +2.5% | 4,400 |
| 2024/04/25 | 2,579 | 2,579 | 2,420 | 2,526 | -124 | -4.7% | 8,700 |
| 2024/04/24 | 2,648 | 2,720 | 2,641 | 2,650 | +2 | +0.1% | 9,100 |
| 2024/04/23 | 2,569 | 2,649 | 2,569 | 2,648 | +100 | +3.9% | 4,700 |
| 2024/04/22 | 2,518 | 2,548 | 2,497 | 2,548 | +14 | +0.6% | 3,200 |
| 2024/04/19 | 2,529 | 2,534 | 2,428 | 2,534 | -63 | -2.4% | 16,600 |
| 2024/04/18 | 2,539 | 2,599 | 2,464 | 2,597 | +108 | +4.3% | 16,300 |
| 2024/04/17 | 2,621 | 2,673 | 2,489 | 2,489 | -132 | -5% | 3,500 |
| 2024/04/16 | 2,533 | 2,674 | 2,461 | 2,621 | +58 | +2.3% | 18,400 |
101～
150
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
