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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,629 | 2,665 | 2,513 | 2,563 | -116 | -4.3% | 19,500 |
| 2024/04/12 | 2,749 | 2,767 | 2,621 | 2,679 | -63 | -2.3% | 21,400 |
| 2024/04/11 | 2,889 | 2,889 | 2,742 | 2,742 | -120 | -4.2% | 17,200 |
| 2024/04/10 | 2,900 | 2,927 | 2,862 | 2,862 | -25 | -0.9% | 3,900 |
| 2024/04/09 | 2,854 | 2,887 | 2,809 | 2,887 | +38 | +1.3% | 4,200 |
| 2024/04/08 | 2,850 | 2,878 | 2,781 | 2,849 | +47 | +1.7% | 14,600 |
| 2024/04/05 | 2,795 | 2,866 | 2,768 | 2,802 | -43 | -1.5% | 17,700 |
| 2024/04/04 | 2,898 | 2,898 | 2,823 | 2,845 | -19 | -0.7% | 7,600 |
| 2024/04/03 | 2,776 | 2,930 | 2,740 | 2,864 | +46 | +1.6% | 15,900 |
| 2024/04/02 | 2,894 | 2,894 | 2,795 | 2,818 | -80 | -2.8% | 9,000 |
| 2024/04/01 | 3,025 | 3,025 | 2,840 | 2,898 | -101 | -3.4% | 3,000 |
| 2024/03/29 | 2,827 | 3,000 | 2,827 | 2,999 | +161 | +5.7% | 21,200 |
| 2024/03/28 | 2,984 | 2,999 | 2,838 | 2,838 | -96 | -3.3% | 13,200 |
| 2024/03/27 | 3,035 | 3,035 | 2,929 | 2,934 | -101 | -3.3% | 20,300 |
| 2024/03/26 | 2,884 | 3,035 | 2,831 | 3,035 | +151 | +5.2% | 29,700 |
| 2024/03/25 | 2,832 | 2,926 | 2,821 | 2,884 | +52 | +1.8% | 23,700 |
| 2024/03/22 | 2,785 | 2,837 | 2,724 | 2,832 | +30 | +1.1% | 18,100 |
| 2024/03/21 | 2,815 | 2,863 | 2,755 | 2,802 | +3 | +0.1% | 14,600 |
| 2024/03/19 | 2,988 | 2,990 | 2,772 | 2,799 | -166 | -5.6% | 47,600 |
| 2024/03/18 | 2,884 | 2,969 | 2,855 | 2,965 | +112 | +3.9% | 28,800 |
| 2024/03/15 | 2,850 | 2,940 | 2,781 | 2,853 | -47 | -1.6% | 20,200 |
| 2024/03/14 | 2,935 | 3,035 | 2,841 | 2,900 | -83 | -2.8% | 11,800 |
| 2024/03/13 | 3,010 | 3,045 | 2,950 | 2,983 | +7 | +0.2% | 7,300 |
| 2024/03/12 | 2,924 | 3,120 | 2,924 | 2,976 | +52 | +1.8% | 21,300 |
| 2024/03/11 | 3,095 | 3,125 | 2,866 | 2,924 | -196 | -6.3% | 56,900 |
| 2024/03/08 | 3,300 | 3,300 | 3,085 | 3,120 | -80 | -2.5% | 14,300 |
| 2024/03/07 | 3,335 | 3,395 | 3,070 | 3,200 | -200 | -5.9% | 43,000 |
| 2024/03/06 | 3,300 | 3,400 | 3,230 | 3,400 | +150 | +4.6% | 16,100 |
| 2024/03/05 | 3,085 | 3,265 | 3,015 | 3,250 | +165 | +5.3% | 22,700 |
| 2024/03/04 | 3,250 | 3,250 | 3,080 | 3,085 | -105 | -3.3% | 14,200 |
| 2024/03/01 | 3,320 | 3,320 | 3,125 | 3,190 | -120 | -3.6% | 21,100 |
| 2024/02/29 | 3,255 | 3,395 | 3,220 | 3,310 | -10 | -0.3% | 14,000 |
| 2024/02/28 | 3,380 | 3,475 | 3,275 | 3,320 | -60 | -1.8% | 22,100 |
| 2024/02/27 | 3,320 | 3,390 | 3,250 | 3,380 | +130 | +4% | 19,200 |
| 2024/02/26 | 3,390 | 3,460 | 3,220 | 3,250 | -140 | -4.1% | 39,100 |
| 2024/02/22 | 3,485 | 3,520 | 3,290 | 3,390 | -30 | -0.9% | 43,500 |
| 2024/02/21 | 3,550 | 3,560 | 3,410 | 3,420 | -130 | -3.7% | 25,700 |
| 2024/02/20 | 3,515 | 3,580 | 3,460 | 3,550 | +55 | +1.6% | 38,800 |
| 2024/02/19 | 3,475 | 3,625 | 3,310 | 3,495 | +90 | +2.6% | 55,000 |
| 2024/02/16 | 3,275 | 3,530 | 3,185 | 3,405 | +270 | +8.6% | 102,200 |
| 2024/02/15 | 3,570 | 3,800 | 3,085 | 3,135 | -225 | -6.7% | 170,700 |
| 2024/02/14 | 3,360 | 3,360 | 3,160 | 3,360 | +500 | +17.5% | 174,200 |
| 2024/02/13 | 2,760 | 2,919 | 2,744 | 2,860 | +146 | +5.4% | 52,800 |
| 2024/02/09 | 2,711 | 2,770 | 2,681 | 2,714 | -27 | -1% | 14,500 |
| 2024/02/08 | 2,833 | 2,849 | 2,736 | 2,741 | -84 | -3% | 25,100 |
| 2024/02/07 | 2,790 | 2,881 | 2,736 | 2,825 | +9 | +0.3% | 18,800 |
| 2024/02/06 | 2,828 | 2,858 | 2,781 | 2,816 | -62 | -2.2% | 9,600 |
| 2024/02/05 | 2,644 | 2,890 | 2,579 | 2,878 | +233 | +8.8% | 43,800 |
| 2024/02/02 | 2,635 | 2,694 | 2,635 | 2,645 | +10 | +0.4% | 3,600 |
| 2024/02/01 | 2,679 | 2,679 | 2,605 | 2,635 | -54 | -2% | 3,700 |
151～
200
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
