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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,827 | 2,080 | 1,822 | 2,027 | +217 | +12% | 20,960 |
| 2013/01/28 | 1,795 | 1,816 | 1,795 | 1,810 | +20 | +1.1% | 1,790 |
| 2013/01/25 | 1,795 | 1,798 | 1,785 | 1,790 | -5 | -0.3% | 1,910 |
| 2013/01/24 | 1,789 | 1,800 | 1,786 | 1,795 | +4 | +0.2% | 1,320 |
| 2013/01/23 | 1,800 | 1,801 | 1,790 | 1,791 | -19 | -1% | 1,940 |
| 2013/01/22 | 1,802 | 1,818 | 1,800 | 1,810 | -3 | -0.2% | 2,690 |
| 2013/01/21 | 1,820 | 1,820 | 1,800 | 1,813 | -8 | -0.4% | 2,050 |
| 2013/01/18 | 1,818 | 1,821 | 1,815 | 1,821 | +3 | +0.2% | 1,650 |
| 2013/01/17 | 1,822 | 1,825 | 1,800 | 1,818 | -2 | -0.1% | 2,240 |
| 2013/01/16 | 1,815 | 1,830 | 1,814 | 1,820 | -15 | -0.8% | 2,280 |
| 2013/01/15 | 1,832 | 1,836 | 1,829 | 1,835 | -2 | -0.1% | 3,000 |
| 2013/01/11 | 1,840 | 1,845 | 1,837 | 1,837 | -1 | -0.1% | 1,930 |
| 2013/01/10 | 1,832 | 1,838 | 1,829 | 1,838 | +1 | +0.1% | 3,420 |
| 2013/01/09 | 1,838 | 1,840 | 1,829 | 1,837 | +5 | +0.3% | 2,810 |
| 2013/01/08 | 1,845 | 1,845 | 1,820 | 1,832 | +5 | +0.3% | 4,580 |
| 2013/01/07 | 1,830 | 1,850 | 1,810 | 1,827 | +63 | +3.6% | 10,550 |
| 2013/01/04 | 1,750 | 1,765 | 1,742 | 1,764 | ±0 | ±0% | 3,530 |
| 2012/12/28 | 1,753 | 1,764 | 1,750 | 1,764 | ±0 | ±0% | 2,480 |
| 2012/12/27 | 1,789 | 1,789 | 1,750 | 1,764 | -1 | -0.1% | 2,870 |
| 2012/12/26 | 1,700 | 1,804 | 1,700 | 1,765 | -155 | -8.1% | 6,080 |
| 2012/12/25 | 1,900 | 1,930 | 1,888 | 1,920 | +30 | +1.6% | 9,150 |
| 2012/12/21 | 1,885 | 1,910 | 1,885 | 1,890 | ±0 | ±0% | 8,730 |
| 2012/12/20 | 1,899 | 1,900 | 1,880 | 1,890 | +6 | +0.3% | 2,300 |
| 2012/12/19 | 1,895 | 1,900 | 1,882 | 1,884 | +3 | +0.2% | 2,480 |
| 2012/12/18 | 1,890 | 1,900 | 1,861 | 1,881 | -19 | -1% | 4,740 |
| 2012/12/17 | 1,870 | 1,909 | 1,870 | 1,900 | +9 | +0.5% | 3,760 |
| 2012/12/14 | 1,885 | 1,900 | 1,885 | 1,891 | -9 | -0.5% | 3,040 |
| 2012/12/13 | 1,900 | 1,910 | 1,892 | 1,900 | -3 | -0.2% | 4,150 |
| 2012/12/12 | 1,906 | 1,906 | 1,870 | 1,903 | -3 | -0.2% | 7,760 |
| 2012/12/11 | 1,901 | 1,917 | 1,901 | 1,906 | +5 | +0.3% | 1,980 |
| 2012/12/10 | 1,920 | 1,925 | 1,901 | 1,901 | -9 | -0.5% | 2,520 |
| 2012/12/07 | 1,930 | 1,930 | 1,905 | 1,910 | +2 | +0.1% | 1,880 |
| 2012/12/06 | 1,905 | 1,920 | 1,905 | 1,908 | +4 | +0.2% | 820 |
| 2012/12/05 | 1,946 | 1,969 | 1,900 | 1,904 | -37 | -1.9% | 3,490 |
| 2012/12/04 | 1,974 | 1,974 | 1,933 | 1,941 | +1 | +0.1% | 2,480 |
| 2012/12/03 | 1,950 | 1,995 | 1,920 | 1,940 | +40 | +2.1% | 2,670 |
| 2012/11/30 | 1,919 | 1,925 | 1,900 | 1,900 | +14 | +0.7% | 1,100 |
| 2012/11/29 | 1,908 | 1,908 | 1,886 | 1,886 | -22 | -1.2% | 1,790 |
| 2012/11/28 | 1,940 | 1,940 | 1,880 | 1,908 | +8 | +0.4% | 3,650 |
| 2012/11/27 | 1,906 | 1,949 | 1,881 | 1,900 | ±0 | ±0% | 3,570 |
| 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 |
3051～
3100
件表示中 / 3745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 | 35,000円 | +199.9% | +41.6% | 0.00% | 7.63倍 | 0.53倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| Ｒｅｔｔｙ | 19,800円 | +8.7% | - | 0.00% | 185.05倍 | 8.76倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
| トランスＧＧ | 17,200円 | +3.8% | - | 0.00% | 71.67倍 | 0.60倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| サクシード | 79,800円 | - | - | 2.01% | 13.22倍 | 1.18倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| ＭＵＳＣＡＴ Ｇ | 95,700円 | +30.2% | +21.1% | 0.00% | 19.59倍 | 2.44倍 |
|
インスタ、ＴｉｋＴｏｋ分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
市場注目の銘柄
チャート関連のコラム
