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 |
|---|---|---|---|---|---|---|---|
| 2011/11/09 | 1,320 | 1,397 | 1,315 | 1,397 | +47 | +3.5% | 290 |
| 2011/11/08 | 1,430 | 1,430 | 1,350 | 1,350 | -50 | -3.6% | 700 |
| 2011/11/07 | 1,400 | 1,400 | 1,381 | 1,400 | -31 | -2.2% | 690 |
| 2011/11/04 | 1,408 | 1,466 | 1,401 | 1,431 | -36 | -2.5% | 860 |
| 2011/11/02 | 1,467 | 1,476 | 1,360 | 1,467 | +15 | +1% | 1,020 |
| 2011/11/01 | 1,504 | 1,510 | 1,450 | 1,452 | -76 | -5% | 1,010 |
| 2011/10/31 | 1,510 | 1,530 | 1,450 | 1,528 | -262 | -14.6% | 2,180 |
| 2011/10/28 | 1,740 | 1,790 | 1,700 | 1,790 | +70 | +4.1% | 1,230 |
| 2011/10/27 | 1,660 | 1,740 | 1,650 | 1,720 | +60 | +3.6% | 770 |
| 2011/10/26 | 1,602 | 1,700 | 1,560 | 1,660 | +38 | +2.3% | 780 |
| 2011/10/25 | 1,700 | 1,700 | 1,622 | 1,622 | -49 | -2.9% | 1,270 |
| 2011/10/24 | 1,770 | 1,770 | 1,646 | 1,671 | +96 | +6.1% | 1,730 |
| 2011/10/21 | 1,500 | 1,575 | 1,500 | 1,575 | +125 | +8.6% | 1,170 |
| 2011/10/20 | 1,477 | 1,500 | 1,450 | 1,450 | -27 | -1.8% | 1,050 |
| 2011/10/19 | 1,479 | 1,479 | 1,431 | 1,477 | +25 | +1.7% | 380 |
| 2011/10/18 | 1,476 | 1,480 | 1,420 | 1,452 | -28 | -1.9% | 330 |
| 2011/10/17 | 1,360 | 1,480 | 1,360 | 1,480 | +120 | +8.8% | 1,180 |
| 2011/10/14 | 1,349 | 1,395 | 1,332 | 1,360 | +38 | +2.9% | 600 |
| 2011/10/13 | 1,320 | 1,369 | 1,312 | 1,322 | +2 | +0.2% | 580 |
| 2011/10/12 | 1,312 | 1,320 | 1,312 | 1,320 | +7 | +0.5% | 90 |
| 2011/10/11 | 1,311 | 1,331 | 1,311 | 1,313 | -32 | -2.4% | 120 |
| 2011/10/07 | 1,315 | 1,345 | 1,314 | 1,345 | +15 | +1.1% | 180 |
| 2011/10/06 | 1,320 | 1,330 | 1,320 | 1,330 | +34 | +2.6% | 150 |
| 2011/10/05 | 1,320 | 1,340 | 1,296 | 1,296 | -54 | -4% | 1,400 |
| 2011/10/04 | 1,360 | 1,360 | 1,315 | 1,350 | -10 | -0.7% | 410 |
| 2011/10/03 | 1,370 | 1,405 | 1,360 | 1,360 | -40 | -2.9% | 440 |
| 2011/09/30 | 1,316 | 1,410 | 1,316 | 1,400 | +60 | +4.5% | 470 |
| 2011/09/29 | 1,328 | 1,340 | 1,328 | 1,340 | +12 | +0.9% | 70 |
| 2011/09/28 | 1,328 | 1,328 | 1,325 | 1,328 | +7 | +0.5% | 130 |
| 2011/09/27 | 1,360 | 1,360 | 1,312 | 1,321 | -29 | -2.1% | 440 |
| 2011/09/26 | 1,380 | 1,380 | 1,306 | 1,350 | -60 | -4.3% | 710 |
| 2011/09/22 | 1,400 | 1,410 | 1,351 | 1,410 | +50 | +3.7% | 590 |
| 2011/09/21 | 1,400 | 1,401 | 1,360 | 1,360 | -42 | -3% | 1,280 |
| 2011/09/20 | 1,420 | 1,420 | 1,401 | 1,402 | -13 | -0.9% | 520 |
| 2011/09/16 | 1,420 | 1,420 | 1,410 | 1,415 | -5 | -0.4% | 160 |
| 2011/09/15 | 1,450 | 1,450 | 1,420 | 1,420 | +24 | +1.7% | 280 |
| 2011/09/14 | 1,425 | 1,425 | 1,396 | 1,396 | -59 | -4.1% | 540 |
| 2011/09/13 | 1,500 | 1,518 | 1,430 | 1,455 | ±0 | ±0% | 450 |
| 2011/09/12 | 1,507 | 1,520 | 1,450 | 1,455 | -45 | -3% | 820 |
| 2011/09/09 | 1,420 | 1,500 | 1,420 | 1,500 | +25 | +1.7% | 140 |
| 2011/09/08 | 1,435 | 1,475 | 1,391 | 1,475 | ±0 | ±0% | 750 |
| 2011/09/07 | 1,400 | 1,475 | 1,400 | 1,475 | +44 | +3.1% | 630 |
| 2011/09/06 | 1,425 | 1,459 | 1,400 | 1,431 | +10 | +0.7% | 1,100 |
| 2011/09/05 | 1,508 | 1,508 | 1,405 | 1,421 | -89 | -5.9% | 1,020 |
| 2011/09/02 | 1,500 | 1,530 | 1,490 | 1,510 | +4 | +0.3% | 960 |
| 2011/09/01 | 1,513 | 1,530 | 1,502 | 1,506 | -14 | -0.9% | 800 |
| 2011/08/31 | 1,550 | 1,550 | 1,508 | 1,520 | -39 | -2.5% | 1,020 |
| 2011/08/30 | 1,546 | 1,570 | 1,520 | 1,559 | +20 | +1.3% | 520 |
| 2011/08/29 | 1,520 | 1,539 | 1,520 | 1,539 | -41 | -2.6% | 360 |
| 2011/08/26 | 1,510 | 1,580 | 1,503 | 1,580 | +30 | +1.9% | 1,160 |
3351～
3400
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
