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 |
|---|---|---|---|---|---|---|---|
| 2011/06/15 | 1,611 | 1,628 | 1,600 | 1,600 | -49 | -3% | 380 |
| 2011/06/14 | 1,649 | 1,650 | 1,582 | 1,649 | +10 | +0.6% | 360 |
| 2011/06/13 | 1,590 | 1,639 | 1,555 | 1,639 | +29 | +1.8% | 450 |
| 2011/06/10 | 1,649 | 1,649 | 1,606 | 1,610 | +9 | +0.6% | 340 |
| 2011/06/09 | 1,601 | 1,641 | 1,601 | 1,601 | -45 | -2.7% | 190 |
| 2011/06/08 | 1,600 | 1,648 | 1,577 | 1,646 | +46 | +2.9% | 220 |
| 2011/06/07 | 1,576 | 1,600 | 1,576 | 1,600 | -15 | -0.9% | 250 |
| 2011/06/06 | 1,613 | 1,617 | 1,561 | 1,615 | -60 | -3.6% | 770 |
| 2011/06/03 | 1,620 | 1,675 | 1,620 | 1,675 | +55 | +3.4% | 360 |
| 2011/06/02 | 1,611 | 1,622 | 1,611 | 1,620 | -75 | -4.4% | 340 |
| 2011/06/01 | 1,660 | 1,695 | 1,620 | 1,695 | -5 | -0.3% | 820 |
| 2011/05/31 | 1,583 | 1,700 | 1,583 | 1,700 | +117 | +7.4% | 1,050 |
| 2011/05/30 | 1,583 | 1,590 | 1,560 | 1,583 | ±0 | ±0% | 660 |
| 2011/05/27 | 1,580 | 1,584 | 1,580 | 1,583 | +2 | +0.1% | 410 |
| 2011/05/26 | 1,630 | 1,630 | 1,581 | 1,581 | +1 | +0.1% | 80 |
| 2011/05/25 | 1,599 | 1,610 | 1,580 | 1,580 | +5 | +0.3% | 340 |
| 2011/05/24 | 1,595 | 1,595 | 1,570 | 1,575 | -90 | -5.4% | 370 |
| 2011/05/23 | 1,550 | 1,665 | 1,482 | 1,665 | +35 | +2.1% | 900 |
| 2011/05/20 | 1,630 | 1,670 | 1,624 | 1,630 | -45 | -2.7% | 160 |
| 2011/05/19 | 1,695 | 1,710 | 1,675 | 1,675 | -55 | -3.2% | 320 |
| 2011/05/18 | 1,770 | 1,770 | 1,701 | 1,730 | -30 | -1.7% | 1,000 |
| 2011/05/17 | 1,700 | 1,760 | 1,700 | 1,760 | +60 | +3.5% | 1,690 |
| 2011/05/16 | 1,710 | 1,710 | 1,685 | 1,700 | +34 | +2% | 930 |
| 2011/05/13 | 1,690 | 1,705 | 1,666 | 1,666 | -14 | -0.8% | 940 |
| 2011/05/12 | 1,631 | 1,692 | 1,631 | 1,680 | +49 | +3% | 510 |
| 2011/05/11 | 1,690 | 1,740 | 1,630 | 1,631 | -49 | -2.9% | 1,130 |
| 2011/05/10 | 1,661 | 1,680 | 1,630 | 1,680 | +20 | +1.2% | 940 |
| 2011/05/09 | 1,639 | 1,665 | 1,639 | 1,660 | +21 | +1.3% | 690 |
| 2011/05/06 | 1,650 | 1,660 | 1,580 | 1,639 | -11 | -0.7% | 1,590 |
| 2011/05/02 | 1,650 | 1,650 | 1,569 | 1,650 | +50 | +3.1% | 680 |
| 2011/04/28 | 1,599 | 1,600 | 1,599 | 1,600 | +39 | +2.5% | 100 |
| 2011/04/27 | 1,590 | 1,595 | 1,550 | 1,561 | +9 | +0.6% | 460 |
| 2011/04/26 | 1,570 | 1,579 | 1,552 | 1,552 | -3 | -0.2% | 340 |
| 2011/04/25 | 1,561 | 1,561 | 1,555 | 1,555 | -23 | -1.5% | 620 |
| 2011/04/22 | 1,532 | 1,578 | 1,532 | 1,578 | +13 | +0.8% | 140 |
| 2011/04/21 | 1,562 | 1,567 | 1,560 | 1,565 | +5 | +0.3% | 660 |
| 2011/04/20 | 1,585 | 1,595 | 1,554 | 1,560 | -20 | -1.3% | 230 |
| 2011/04/19 | 1,550 | 1,582 | 1,518 | 1,580 | +12 | +0.8% | 1,110 |
| 2011/04/18 | 1,630 | 1,630 | 1,511 | 1,568 | -82 | -5% | 690 |
| 2011/04/15 | 1,600 | 1,650 | 1,585 | 1,650 | ±0 | ±0% | 270 |
| 2011/04/14 | 1,560 | 1,650 | 1,560 | 1,650 | +83 | +5.3% | 470 |
| 2011/04/13 | 1,561 | 1,600 | 1,561 | 1,567 | -33 | -2.1% | 330 |
| 2011/04/12 | 1,595 | 1,649 | 1,560 | 1,600 | +7 | +0.4% | 140 |
| 2011/04/11 | 1,555 | 1,600 | 1,555 | 1,593 | -2 | -0.1% | 370 |
| 2011/04/08 | 1,581 | 1,620 | 1,560 | 1,595 | -25 | -1.5% | 680 |
| 2011/04/07 | 1,640 | 1,640 | 1,557 | 1,620 | +10 | +0.6% | 190 |
| 2011/04/06 | 1,600 | 1,610 | 1,555 | 1,610 | +21 | +1.3% | 610 |
| 2011/04/05 | 1,730 | 1,740 | 1,561 | 1,589 | -151 | -8.7% | 1,290 |
| 2011/04/04 | 1,750 | 1,750 | 1,687 | 1,740 | -10 | -0.6% | 550 |
| 2011/04/01 | 1,799 | 1,799 | 1,720 | 1,750 | -38 | -2.1% | 460 |
3451～
3500
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
