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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 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 |
251～
300
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 | 310,500円 | +31.1% | +60.2% | 0.00% | 25.48倍 | 6.12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 | 134,900円 | +10.4% | +85.3% | 0.00% | 9.55倍 | 2.87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 | 388,500円 | +18.9% | +21.8% | 0.62% | 14.48倍 | 2.51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 | 174,600円 | +18.9% | +20.2% | 3.15% | 26.43倍 | 0.84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 | 64,200円 | +10.9% | +22.2% | 3.43% | 8.42倍 | 2.50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
