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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 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 |
| 2024/09/09 | 1,487 | 1,650 | 1,477 | 1,543 | -28 | -1.8% | 37,600 |
| 2024/09/06 | 1,646 | 1,651 | 1,557 | 1,571 | -75 | -4.6% | 34,600 |
| 2024/09/05 | 1,603 | 1,744 | 1,602 | 1,646 | +23 | +1.4% | 31,400 |
| 2024/09/04 | 1,649 | 1,730 | 1,608 | 1,623 | -66 | -3.9% | 46,200 |
| 2024/09/03 | 1,569 | 1,689 | 1,555 | 1,689 | +160 | +10.5% | 30,400 |
| 2024/09/02 | 1,590 | 1,650 | 1,520 | 1,529 | -55 | -3.5% | 17,600 |
| 2024/08/30 | 1,628 | 1,652 | 1,526 | 1,584 | -51 | -3.1% | 53,000 |
| 2024/08/29 | 1,699 | 1,732 | 1,610 | 1,635 | -45 | -2.7% | 27,300 |
| 2024/08/28 | 1,622 | 1,697 | 1,571 | 1,680 | +73 | +4.5% | 56,900 |
| 2024/08/27 | 1,511 | 1,685 | 1,511 | 1,607 | +107 | +7.1% | 82,800 |
| 2024/08/26 | 1,366 | 1,500 | 1,366 | 1,500 | +134 | +9.8% | 28,900 |
101～
150
件表示中 / 564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 | 184,700円 | +31.1% | +60.2% | 0.00% | 15.13倍 | 4.27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 |
| リスキル | 293,700円 | +30.4% | +62.6% | 0.00% | 14.48倍 | 5.79倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| トスネット | 129,000円 | +3.0% | +1.0% | 2.56% | 9.65倍 | 0.75倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| フルテック | 110,400円 | +3.9% | +3.4% | 2.90% | 12.61倍 | 0.89倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| 翻訳センター | 175,500円 | +7.1% | +15.1% | 4.27% | 8.17倍 | 0.93倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
市場注目の銘柄
チャート関連のコラム
