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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 1,666 | 1,666 | 1,501 | 1,530 | -96 | -5.9% | 6,410 |
| 2011/01/31 | 1,740 | 1,740 | 1,585 | 1,626 | +186 | +12.9% | 20,320 |
| 2011/01/28 | 1,422 | 1,475 | 1,422 | 1,440 | +2 | +0.1% | 920 |
| 2011/01/27 | 1,425 | 1,450 | 1,370 | 1,438 | +13 | +0.9% | 1,690 |
| 2011/01/26 | 1,500 | 1,500 | 1,400 | 1,425 | -17 | -1.2% | 1,110 |
| 2011/01/25 | 1,510 | 1,530 | 1,441 | 1,442 | -38 | -2.6% | 950 |
| 2011/01/24 | 1,448 | 1,480 | 1,380 | 1,480 | +2 | +0.1% | 2,880 |
| 2011/01/21 | 1,583 | 1,599 | 1,420 | 1,478 | -98 | -6.2% | 5,020 |
| 2011/01/20 | 1,600 | 1,600 | 1,525 | 1,576 | -26 | -1.6% | 1,200 |
| 2011/01/19 | 1,600 | 1,602 | 1,561 | 1,602 | -2 | -0.1% | 1,560 |
| 2011/01/18 | 1,645 | 1,652 | 1,591 | 1,604 | -26 | -1.6% | 2,300 |
| 2011/01/17 | 1,595 | 1,647 | 1,565 | 1,630 | +34 | +2.1% | 4,710 |
| 2011/01/14 | 1,555 | 1,643 | 1,555 | 1,596 | -32 | -2% | 3,570 |
| 2011/01/13 | 1,430 | 1,640 | 1,405 | 1,628 | +154 | +10.4% | 8,990 |
| 2011/01/12 | 1,410 | 1,480 | 1,410 | 1,474 | +49 | +3.4% | 2,590 |
| 2011/01/11 | 1,423 | 1,474 | 1,390 | 1,425 | +63 | +4.6% | 4,540 |
| 2011/01/07 | 1,415 | 1,445 | 1,360 | 1,362 | -98 | -6.7% | 7,400 |
| 2011/01/06 | 1,410 | 1,568 | 1,410 | 1,460 | +64 | +4.6% | 8,600 |
| 2011/01/05 | 1,400 | 1,410 | 1,350 | 1,396 | -24 | -1.7% | 3,460 |
| 2011/01/04 | 1,450 | 1,450 | 1,410 | 1,420 | -30 | -2.1% | 2,150 |
| 2010/12/30 | 1,462 | 1,478 | 1,398 | 1,450 | +10 | +0.7% | 4,060 |
| 2010/12/29 | 1,575 | 1,600 | 1,390 | 1,440 | -115 | -7.4% | 14,900 |
| 2010/12/28 | 1,701 | 1,701 | 1,520 | 1,555 | -155 | -9.1% | 4,750 |
| 2010/12/27 | 1,870 | 1,870 | 1,650 | 1,710 | -240 | -12.3% | 5,810 |
| 2010/12/24 | 1,920 | 2,030 | 1,850 | 1,950 | -40 | -2% | 5,040 |
| 2010/12/22 | 1,850 | 2,150 | 1,850 | 1,990 | +140 | +7.6% | 15,280 |
| 2010/12/21 | 1,831 | 1,850 | 1,790 | 1,850 | +10 | +0.5% | 6,800 |
| 2010/12/20 | 1,850 | 1,880 | 1,673 | 1,840 | +40 | +2.2% | 7,140 |
| 2010/12/17 | 1,621 | 1,850 | 1,602 | 1,800 | +35 | +2% | 10,490 |
| 2010/12/16 | 1,950 | 1,950 | 1,700 | 1,765 | -195 | -9.9% | 14,920 |
| 2010/12/15 | 1,600 | 1,970 | 1,600 | 1,960 | +390 | +24.8% | 31,000 |
| 2010/12/14 | 1,490 | 1,575 | 1,490 | 1,570 | +95 | +6.4% | 10,260 |
| 2010/12/13 | 1,432 | 1,480 | 1,382 | 1,475 | +101 | +7.4% | 13,480 |
| 2010/12/10 | 1,315 | 1,374 | 1,283 | 1,374 | +113 | +9% | 5,260 |
| 2010/12/09 | 1,220 | 1,339 | 1,220 | 1,261 | +14 | +1.1% | 5,380 |
| 2010/12/08 | 1,230 | 1,247 | 1,202 | 1,247 | +17 | +1.4% | 2,260 |
| 2010/12/07 | 1,150 | 1,230 | 1,145 | 1,230 | +30 | +2.5% | 3,160 |
| 2010/12/06 | 1,245 | 1,245 | 1,141 | 1,200 | -11 | -0.9% | 3,610 |
| 2010/12/03 | 1,200 | 1,239 | 1,195 | 1,211 | +25 | +2.1% | 6,620 |
| 2010/12/02 | 1,190 | 1,234 | 1,170 | 1,186 | ±0 | ±0% | 4,410 |
| 2010/12/01 | 1,111 | 1,186 | 1,111 | 1,186 | +75 | +6.8% | 4,140 |
| 2010/11/30 | 1,030 | 1,125 | 1,030 | 1,111 | +91 | +8.9% | 3,600 |
| 2010/11/29 | 995 | 1,030 | 992 | 1,020 | +25 | +2.5% | 2,680 |
| 2010/11/26 | 960 | 995 | 960 | 995 | +35 | +3.6% | 1,560 |
| 2010/11/25 | 975 | 978 | 930 | 960 | ±0 | ±0% | 2,520 |
| 2010/11/24 | 930 | 980 | 928 | 960 | +30 | +3.2% | 2,790 |
| 2010/11/22 | 935 | 935 | 900 | 930 | -5 | -0.5% | 3,020 |
| 2010/11/19 | 938 | 949 | 915 | 935 | -3 | -0.3% | 1,340 |
| 2010/11/18 | 875 | 950 | 875 | 938 | +43 | +4.8% | 3,240 |
| 2010/11/17 | 780 | 944 | 780 | 895 | +101 | +12.7% | 6,590 |
3501～
3550
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
