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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 1,581 | 1,581 | 1,503 | 1,550 | +9 | +0.6% | 440 |
| 2011/08/24 | 1,525 | 1,541 | 1,500 | 1,541 | -24 | -1.5% | 270 |
| 2011/08/23 | 1,500 | 1,565 | 1,500 | 1,565 | +61 | +4.1% | 330 |
| 2011/08/22 | 1,552 | 1,575 | 1,500 | 1,504 | -71 | -4.5% | 870 |
| 2011/08/19 | 1,602 | 1,610 | 1,506 | 1,575 | -94 | -5.6% | 710 |
| 2011/08/18 | 1,685 | 1,685 | 1,621 | 1,669 | +43 | +2.6% | 410 |
| 2011/08/17 | 1,649 | 1,684 | 1,622 | 1,626 | ±0 | ±0% | 630 |
| 2011/08/16 | 1,621 | 1,689 | 1,621 | 1,626 | -74 | -4.4% | 700 |
| 2011/08/15 | 1,798 | 1,798 | 1,620 | 1,700 | +99 | +6.2% | 1,360 |
| 2011/08/12 | 1,725 | 1,725 | 1,601 | 1,601 | -99 | -5.8% | 1,270 |
| 2011/08/11 | 1,548 | 1,700 | 1,491 | 1,700 | +120 | +7.6% | 1,890 |
| 2011/08/10 | 1,527 | 1,580 | 1,527 | 1,580 | +56 | +3.7% | 110 |
| 2011/08/09 | 1,441 | 1,524 | 1,380 | 1,524 | +14 | +0.9% | 1,450 |
| 2011/08/08 | 1,563 | 1,600 | 1,485 | 1,510 | -88 | -5.5% | 660 |
| 2011/08/05 | 1,597 | 1,599 | 1,520 | 1,598 | -2 | -0.1% | 440 |
| 2011/08/04 | 1,610 | 1,610 | 1,581 | 1,600 | -38 | -2.3% | 230 |
| 2011/08/03 | 1,601 | 1,638 | 1,580 | 1,638 | +3 | +0.2% | 440 |
| 2011/08/02 | 1,595 | 1,650 | 1,595 | 1,635 | -40 | -2.4% | 370 |
| 2011/08/01 | 1,710 | 1,710 | 1,615 | 1,675 | +107 | +6.8% | 940 |
| 2011/07/29 | 1,566 | 1,600 | 1,566 | 1,568 | +2 | +0.1% | 340 |
| 2011/07/28 | 1,560 | 1,580 | 1,560 | 1,566 | -2 | -0.1% | 380 |
| 2011/07/27 | 1,600 | 1,600 | 1,568 | 1,568 | -2 | -0.1% | 160 |
| 2011/07/26 | 1,551 | 1,600 | 1,551 | 1,570 | -50 | -3.1% | 1,080 |
| 2011/07/25 | 1,636 | 1,636 | 1,611 | 1,620 | -19 | -1.2% | 1,250 |
| 2011/07/22 | 1,641 | 1,641 | 1,639 | 1,639 | +1 | +0.1% | 420 |
| 2011/07/21 | 1,653 | 1,670 | 1,638 | 1,638 | -42 | -2.5% | 670 |
| 2011/07/20 | 1,639 | 1,680 | 1,639 | 1,680 | +10 | +0.6% | 220 |
| 2011/07/19 | 1,694 | 1,694 | 1,639 | 1,670 | -4 | -0.2% | 120 |
| 2011/07/15 | 1,635 | 1,699 | 1,631 | 1,674 | +14 | +0.8% | 640 |
| 2011/07/14 | 1,751 | 1,751 | 1,650 | 1,660 | +29 | +1.8% | 810 |
| 2011/07/13 | 1,616 | 1,650 | 1,616 | 1,631 | +20 | +1.2% | 120 |
| 2011/07/12 | 1,644 | 1,644 | 1,610 | 1,611 | -14 | -0.9% | 230 |
| 2011/07/11 | 1,630 | 1,645 | 1,620 | 1,625 | -5 | -0.3% | 340 |
| 2011/07/08 | 1,630 | 1,635 | 1,620 | 1,630 | -15 | -0.9% | 1,340 |
| 2011/07/07 | 1,645 | 1,656 | 1,631 | 1,645 | -15 | -0.9% | 1,300 |
| 2011/07/06 | 1,632 | 1,669 | 1,632 | 1,660 | +4 | +0.2% | 280 |
| 2011/07/05 | 1,643 | 1,656 | 1,630 | 1,656 | ±0 | ±0% | 520 |
| 2011/07/04 | 1,632 | 1,694 | 1,631 | 1,656 | +3 | +0.2% | 970 |
| 2011/07/01 | 1,699 | 1,705 | 1,653 | 1,653 | -19 | -1.1% | 250 |
| 2011/06/30 | 1,671 | 1,679 | 1,671 | 1,672 | -5 | -0.3% | 40 |
| 2011/06/29 | 1,660 | 1,705 | 1,651 | 1,677 | +17 | +1% | 470 |
| 2011/06/28 | 1,700 | 1,700 | 1,652 | 1,660 | -50 | -2.9% | 190 |
| 2011/06/27 | 1,720 | 1,720 | 1,670 | 1,710 | -61 | -3.4% | 3,400 |
| 2011/06/24 | 1,823 | 1,825 | 1,740 | 1,771 | -53 | -2.9% | 370 |
| 2011/06/23 | 1,760 | 1,825 | 1,750 | 1,824 | +54 | +3.1% | 3,010 |
| 2011/06/22 | 1,649 | 1,770 | 1,649 | 1,770 | +145 | +8.9% | 2,690 |
| 2011/06/21 | 1,590 | 1,625 | 1,571 | 1,625 | -2 | -0.1% | 420 |
| 2011/06/20 | 1,590 | 1,646 | 1,561 | 1,627 | +27 | +1.7% | 390 |
| 2011/06/17 | 1,591 | 1,620 | 1,591 | 1,600 | ±0 | ±0% | 380 |
| 2011/06/16 | 1,610 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 420 |
3401～
3450
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
