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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 2,320 | 2,320 | 2,234 | 2,319 | +49 | +2.2% | 1,100 |
| 2025/01/09 | 2,330 | 2,330 | 2,240 | 2,270 | -60 | -2.6% | 7,200 |
| 2025/01/08 | 2,265 | 2,390 | 2,260 | 2,330 | +69 | +3.1% | 17,800 |
| 2025/01/07 | 2,341 | 2,360 | 2,252 | 2,261 | +20 | +0.9% | 6,600 |
| 2025/01/06 | 2,281 | 2,339 | 2,221 | 2,241 | +10 | +0.4% | 12,500 |
| 2024/12/30 | 2,414 | 2,455 | 2,177 | 2,231 | -83 | -3.6% | 27,500 |
| 2024/12/27 | 2,239 | 2,314 | 2,189 | 2,314 | +67 | +3% | 12,900 |
| 2024/12/26 | 2,152 | 2,249 | 2,152 | 2,247 | +95 | +4.4% | 12,100 |
| 2024/12/25 | 2,204 | 2,209 | 2,134 | 2,152 | -18 | -0.8% | 9,400 |
| 2024/12/24 | 2,200 | 2,200 | 2,132 | 2,170 | -40 | -1.8% | 8,200 |
| 2024/12/23 | 2,151 | 2,268 | 2,147 | 2,210 | +128 | +6.1% | 19,400 |
| 2024/12/20 | 2,145 | 2,145 | 2,081 | 2,082 | -13 | -0.6% | 3,900 |
| 2024/12/19 | 2,070 | 2,166 | 2,070 | 2,095 | -25 | -1.2% | 10,400 |
| 2024/12/18 | 2,063 | 2,244 | 2,030 | 2,120 | +56 | +2.7% | 29,500 |
| 2024/12/17 | 2,028 | 2,078 | 2,000 | 2,064 | +40 | +2% | 16,500 |
| 2024/12/16 | 1,989 | 2,044 | 1,956 | 2,024 | +50 | +2.5% | 10,900 |
| 2024/12/13 | 2,020 | 2,033 | 1,973 | 1,974 | -46 | -2.3% | 38,000 |
| 2024/12/12 | 2,010 | 2,026 | 1,952 | 2,020 | +54 | +2.7% | 27,300 |
| 2024/12/11 | 2,006 | 2,022 | 1,955 | 1,966 | -42 | -2.1% | 23,100 |
| 2024/12/10 | 2,045 | 2,045 | 1,960 | 2,008 | -3 | -0.1% | 17,600 |
| 2024/12/09 | 2,032 | 2,120 | 2,011 | 2,011 | +18 | +0.9% | 25,000 |
| 2024/12/06 | 1,989 | 2,031 | 1,962 | 1,993 | -9 | -0.4% | 25,200 |
| 2024/12/05 | 2,035 | 2,060 | 2,002 | 2,002 | -30 | -1.5% | 13,000 |
| 2024/12/04 | 2,116 | 2,116 | 2,032 | 2,032 | -83 | -3.9% | 11,700 |
| 2024/12/03 | 2,144 | 2,261 | 2,115 | 2,115 | -30 | -1.4% | 41,900 |
| 2024/12/02 | 2,068 | 2,153 | 2,003 | 2,145 | +77 | +3.7% | 22,300 |
| 2024/11/29 | 2,043 | 2,100 | 2,031 | 2,068 | -25 | -1.2% | 11,000 |
| 2024/11/28 | 1,996 | 2,250 | 1,991 | 2,093 | +93 | +4.7% | 29,600 |
| 2024/11/27 | 1,986 | 2,029 | 1,890 | 2,000 | -9 | -0.4% | 17,800 |
| 2024/11/26 | 2,025 | 2,051 | 1,992 | 2,009 | -16 | -0.8% | 14,900 |
| 2024/11/25 | 2,079 | 2,079 | 2,023 | 2,025 | -47 | -2.3% | 12,400 |
| 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 |
151～
200
件表示中 / 656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 | 314,500円 | +31.1% | +60.2% | 0.00% | 25.81倍 | 6.20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 |
| プログレス | 134,000円 | +10.4% | +85.3% | 0.00% | 9.49倍 | 2.85倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
| ラストワンマイル | 377,000円 | +18.9% | +21.8% | 0.64% | 14.05倍 | 2.44倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ＳＯＬＩＺＥＨＤ | 171,700円 | +18.9% | +20.2% | 3.20% | 25.99倍 | 0.83倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| 博 展 | 63,400円 | +10.9% | +22.2% | 3.47% | 8.32倍 | 2.47倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
市場注目の銘柄
チャート関連のコラム
