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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 2024/08/23 | 1,399 | 1,399 | 1,351 | 1,366 | -5 | -0.4% | 7,000 |
| 2024/08/22 | 1,425 | 1,451 | 1,362 | 1,371 | -37 | -2.6% | 29,900 |
| 2024/08/21 | 1,459 | 1,545 | 1,401 | 1,408 | -51 | -3.5% | 28,900 |
| 2024/08/20 | 1,410 | 1,459 | 1,402 | 1,459 | +61 | +4.4% | 54,000 |
| 2024/08/19 | 1,412 | 1,450 | 1,398 | 1,398 | -3 | -0.2% | 9,100 |
| 2024/08/16 | 1,480 | 1,480 | 1,381 | 1,401 | -44 | -3% | 22,100 |
| 2024/08/15 | 1,556 | 1,600 | 1,439 | 1,445 | -115 | -7.4% | 18,900 |
| 2024/08/14 | 1,400 | 1,635 | 1,382 | 1,560 | +168 | +12.1% | 51,600 |
| 2024/08/13 | 1,268 | 1,392 | 1,167 | 1,392 | +94 | +7.2% | 84,000 |
| 2024/08/09 | 1,350 | 1,401 | 1,269 | 1,298 | -50 | -3.7% | 14,600 |
| 2024/08/08 | 1,250 | 1,373 | 1,250 | 1,348 | +51 | +3.9% | 18,000 |
| 2024/08/07 | 1,282 | 1,371 | 1,282 | 1,297 | -15 | -1.1% | 46,900 |
| 2024/08/06 | 1,240 | 1,373 | 1,240 | 1,312 | +102 | +8.4% | 11,100 |
| 2024/08/05 | 1,357 | 1,410 | 1,116 | 1,210 | -305 | -20.1% | 30,000 |
| 2024/08/02 | 1,542 | 1,630 | 1,462 | 1,515 | -107 | -6.6% | 23,600 |
| 2024/08/01 | 1,667 | 1,699 | 1,616 | 1,622 | -85 | -5% | 8,600 |
| 2024/07/31 | 1,702 | 1,709 | 1,670 | 1,707 | +5 | +0.3% | 2,000 |
| 2024/07/30 | 1,686 | 1,730 | 1,686 | 1,702 | +1 | +0.1% | 1,400 |
| 2024/07/29 | 1,664 | 1,727 | 1,664 | 1,701 | +23 | +1.4% | 5,300 |
| 2024/07/26 | 1,710 | 1,730 | 1,678 | 1,678 | -29 | -1.7% | 1,500 |
| 2024/07/25 | 1,678 | 1,731 | 1,678 | 1,707 | +2 | +0.1% | 2,500 |
| 2024/07/24 | 1,737 | 1,737 | 1,705 | 1,705 | -35 | -2% | 3,000 |
| 2024/07/23 | 1,708 | 1,748 | 1,708 | 1,740 | +25 | +1.5% | 1,400 |
| 2024/07/22 | 1,760 | 1,760 | 1,700 | 1,715 | -40 | -2.3% | 3,500 |
| 2024/07/19 | 1,715 | 1,759 | 1,715 | 1,755 | +44 | +2.6% | 1,500 |
| 2024/07/18 | 1,802 | 1,835 | 1,711 | 1,711 | -51 | -2.9% | 6,200 |
| 2024/07/17 | 1,712 | 1,800 | 1,712 | 1,762 | +12 | +0.7% | 4,800 |
| 2024/07/16 | 1,722 | 1,753 | 1,722 | 1,750 | +5 | +0.3% | 4,400 |
| 2024/07/12 | 1,703 | 1,750 | 1,680 | 1,745 | +62 | +3.7% | 4,700 |
| 2024/07/11 | 1,698 | 1,715 | 1,680 | 1,683 | -37 | -2.2% | 7,300 |
| 2024/07/10 | 1,786 | 1,820 | 1,698 | 1,720 | -41 | -2.3% | 34,300 |
| 2024/07/09 | 1,802 | 1,810 | 1,730 | 1,761 | -38 | -2.1% | 9,200 |
| 2024/07/08 | 1,840 | 1,888 | 1,780 | 1,799 | -41 | -2.2% | 8,700 |
| 2024/07/05 | 1,861 | 1,861 | 1,820 | 1,840 | -22 | -1.2% | 4,300 |
| 2024/07/04 | 1,810 | 1,868 | 1,807 | 1,862 | +54 | +3% | 8,700 |
| 2024/07/03 | 1,818 | 1,818 | 1,776 | 1,808 | -15 | -0.8% | 7,000 |
| 2024/07/02 | 1,798 | 1,849 | 1,789 | 1,823 | +30 | +1.7% | 5,700 |
| 2024/07/01 | 1,799 | 1,799 | 1,750 | 1,793 | -6 | -0.3% | 3,800 |
| 2024/06/28 | 1,782 | 1,805 | 1,751 | 1,799 | +17 | +1% | 3,300 |
| 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 |
151～
200
件表示中 / 567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 | 208,900円 | +31.1% | +60.2% | 0.00% | 17.12倍 | 4.83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 |
| Ｉスペース | 99,400円 | +13.8% | +53.1% | 3.02% | 15.60倍 | 1.11倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| ＦＣＨＤ | 100,600円 | +3.2% | +5.7% | 2.98% | 7.69倍 | 0.85倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| トレンダーズ | 84,700円 | +13.7% | +29.4% | 3.19% | 10.68倍 | 1.61倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| マイクロ波化 | 42,700円 | -8.2% | -69.2% | 0.00% | 183.26倍 | 9.88倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
市場注目の銘柄
チャート関連のコラム
