トライアイズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/11/26 | 1,875 | 1,910 | 1,850 | 1,900 | +55 | +3% | 2,450 |
| 2012/11/22 | 1,839 | 1,860 | 1,810 | 1,845 | +35 | +1.9% | 4,230 |
| 2012/11/21 | 1,801 | 1,815 | 1,790 | 1,810 | +10 | +0.6% | 1,940 |
| 2012/11/20 | 1,796 | 1,822 | 1,796 | 1,800 | +4 | +0.2% | 2,010 |
| 2012/11/19 | 1,794 | 1,797 | 1,780 | 1,796 | +16 | +0.9% | 1,710 |
| 2012/11/16 | 1,780 | 1,797 | 1,779 | 1,780 | ±0 | ±0% | 490 |
| 2012/11/15 | 1,785 | 1,794 | 1,760 | 1,780 | -16 | -0.9% | 920 |
| 2012/11/14 | 1,798 | 1,800 | 1,772 | 1,796 | -3 | -0.2% | 890 |
| 2012/11/13 | 1,790 | 1,800 | 1,759 | 1,799 | -1 | -0.1% | 1,500 |
| 2012/11/12 | 1,800 | 1,800 | 1,700 | 1,800 | +20 | +1.1% | 3,700 |
| 2012/11/09 | 1,800 | 1,815 | 1,775 | 1,780 | -20 | -1.1% | 1,270 |
| 2012/11/08 | 1,790 | 1,810 | 1,770 | 1,800 | -17 | -0.9% | 1,460 |
| 2012/11/07 | 1,800 | 1,817 | 1,775 | 1,817 | +29 | +1.6% | 300 |
| 2012/11/06 | 1,820 | 1,825 | 1,772 | 1,788 | -32 | -1.8% | 560 |
| 2012/11/05 | 1,800 | 1,820 | 1,765 | 1,820 | +30 | +1.7% | 2,040 |
| 2012/11/02 | 1,785 | 1,825 | 1,755 | 1,790 | -40 | -2.2% | 2,370 |
| 2012/11/01 | 1,920 | 1,920 | 1,751 | 1,830 | -94 | -4.9% | 4,640 |
| 2012/10/31 | 1,920 | 1,930 | 1,831 | 1,924 | +42 | +2.2% | 1,500 |
| 2012/10/30 | 1,850 | 1,925 | 1,850 | 1,882 | +51 | +2.8% | 2,260 |
| 2012/10/29 | 1,756 | 1,842 | 1,756 | 1,831 | +81 | +4.6% | 2,110 |
| 2012/10/26 | 1,750 | 1,765 | 1,726 | 1,750 | +12 | +0.7% | 1,160 |
| 2012/10/25 | 1,748 | 1,754 | 1,723 | 1,738 | ±0 | ±0% | 1,020 |
| 2012/10/24 | 1,740 | 1,740 | 1,715 | 1,738 | +10 | +0.6% | 450 |
| 2012/10/23 | 1,733 | 1,740 | 1,728 | 1,728 | -5 | -0.3% | 490 |
| 2012/10/22 | 1,740 | 1,740 | 1,722 | 1,733 | +3 | +0.2% | 180 |
| 2012/10/19 | 1,714 | 1,738 | 1,713 | 1,730 | +9 | +0.5% | 440 |
| 2012/10/18 | 1,707 | 1,725 | 1,700 | 1,721 | +21 | +1.2% | 490 |
| 2012/10/17 | 1,720 | 1,720 | 1,700 | 1,700 | -14 | -0.8% | 870 |
| 2012/10/16 | 1,706 | 1,720 | 1,706 | 1,714 | +10 | +0.6% | 600 |
| 2012/10/15 | 1,710 | 1,711 | 1,704 | 1,704 | -15 | -0.9% | 100 |
| 2012/10/12 | 1,701 | 1,719 | 1,692 | 1,719 | -20 | -1.2% | 780 |
| 2012/10/11 | 1,750 | 1,750 | 1,700 | 1,739 | -11 | -0.6% | 1,110 |
| 2012/10/10 | 1,715 | 1,750 | 1,715 | 1,750 | -5 | -0.3% | 490 |
| 2012/10/09 | 1,926 | 1,926 | 1,700 | 1,755 | +69 | +4.1% | 5,010 |
| 2012/10/05 | 1,690 | 1,700 | 1,686 | 1,686 | -14 | -0.8% | 520 |
| 2012/10/04 | 1,680 | 1,700 | 1,680 | 1,700 | -10 | -0.6% | 110 |
| 2012/10/03 | 1,676 | 1,720 | 1,663 | 1,710 | +13 | +0.8% | 800 |
| 2012/10/02 | 1,690 | 1,700 | 1,660 | 1,697 | -3 | -0.2% | 740 |
| 2012/10/01 | 1,695 | 1,700 | 1,660 | 1,700 | +40 | +2.4% | 1,030 |
| 2012/09/28 | 1,655 | 1,677 | 1,655 | 1,660 | +4 | +0.2% | 120 |
| 2012/09/27 | 1,676 | 1,680 | 1,656 | 1,656 | -20 | -1.2% | 270 |
| 2012/09/26 | 1,680 | 1,680 | 1,653 | 1,676 | -4 | -0.2% | 390 |
| 2012/09/25 | 1,670 | 1,683 | 1,670 | 1,680 | -3 | -0.2% | 330 |
| 2012/09/24 | 1,680 | 1,685 | 1,670 | 1,683 | +12 | +0.7% | 230 |
| 2012/09/21 | 1,695 | 1,697 | 1,669 | 1,671 | +2 | +0.1% | 110 |
| 2012/09/20 | 1,678 | 1,678 | 1,668 | 1,669 | -11 | -0.7% | 200 |
| 2012/09/19 | 1,650 | 1,697 | 1,650 | 1,680 | -10 | -0.6% | 520 |
| 2012/09/18 | 1,680 | 1,700 | 1,670 | 1,690 | +16 | +1% | 90 |
| 2012/09/14 | 1,655 | 1,725 | 1,637 | 1,674 | +21 | +1.3% | 1,260 |
| 2012/09/13 | 1,650 | 1,653 | 1,631 | 1,653 | +3 | +0.2% | 40 |
3051～
3100
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「トライアイズ」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 |
|---|---|---|---|---|---|---|---|---|
| トライアイズ | 31,100円 | +199.9% | +41.6% | 0.00% | 6.78倍 | 0.47倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
| 日建工 | 140,000円 | +5.2% | -14.8% | 2.14% | 10.63倍 | 0.56倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| ハウテレビ | 190,500円 | +27.0% | -89.0% | 0.00% | 95.97倍 | 1.97倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| ＣＳ－Ｃ | 38,600円 | +10.1% | - | 0.00% | 857.78倍 | 1.11倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
市場注目の銘柄
チャート関連のコラム
