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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 899 | 900 | 893 | 896 | -10 | -1.1% | 890 |
| 2010/10/14 | 910 | 910 | 900 | 906 | +6 | +0.7% | 230 |
| 2010/10/13 | 910 | 910 | 900 | 900 | -10 | -1.1% | 490 |
| 2010/10/12 | 915 | 920 | 910 | 910 | -25 | -2.7% | 630 |
| 2010/10/08 | 980 | 980 | 932 | 935 | +27 | +3% | 1,090 |
| 2010/10/07 | 910 | 920 | 905 | 908 | -2 | -0.2% | 310 |
| 2010/10/06 | 891 | 942 | 891 | 910 | +10 | +1.1% | 500 |
| 2010/10/05 | 958 | 958 | 857 | 900 | -42 | -4.5% | 1,790 |
| 2010/10/04 | 942 | 950 | 942 | 942 | -45 | -4.6% | 470 |
| 2010/10/01 | 960 | 987 | 951 | 987 | -9 | -0.9% | 610 |
| 2010/09/30 | 971 | 996 | 962 | 996 | +16 | +1.6% | 170 |
| 2010/09/29 | 934 | 981 | 933 | 980 | +1 | +0.1% | 500 |
| 2010/09/28 | 990 | 990 | 979 | 979 | +23 | +2.4% | 100 |
| 2010/09/27 | 999 | 999 | 950 | 956 | -44 | -4.4% | 380 |
| 2010/09/24 | 1,010 | 1,010 | 980 | 1,000 | +34 | +3.5% | 450 |
| 2010/09/22 | 966 | 975 | 955 | 966 | -25 | -2.5% | 770 |
| 2010/09/21 | 993 | 993 | 985 | 991 | -4 | -0.4% | 900 |
| 2010/09/17 | 980 | 1,000 | 960 | 995 | -5 | -0.5% | 1,520 |
| 2010/09/16 | 983 | 1,000 | 970 | 1,000 | +2 | +0.2% | 760 |
| 2010/09/15 | 1,000 | 1,033 | 990 | 998 | -2 | -0.2% | 720 |
| 2010/09/14 | 1,039 | 1,066 | 1,000 | 1,000 | -39 | -3.8% | 720 |
| 2010/09/13 | 1,088 | 1,088 | 1,036 | 1,039 | -3 | -0.3% | 640 |
| 2010/09/10 | 1,033 | 1,080 | 1,033 | 1,042 | +12 | +1.2% | 290 |
| 2010/09/09 | 1,052 | 1,052 | 1,015 | 1,030 | -30 | -2.8% | 380 |
| 2010/09/08 | 1,050 | 1,060 | 1,050 | 1,060 | -20 | -1.9% | 180 |
| 2010/09/07 | 1,050 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 270 |
| 2010/09/06 | 1,050 | 1,050 | 1,047 | 1,050 | -10 | -0.9% | 90 |
| 2010/09/03 | 1,060 | 1,061 | 1,060 | 1,060 | -1 | -0.1% | 250 |
| 2010/09/02 | 1,049 | 1,086 | 1,049 | 1,061 | -34 | -3.1% | 110 |
| 2010/09/01 | 1,096 | 1,096 | 1,050 | 1,095 | +3 | +0.3% | 190 |
| 2010/08/31 | 1,051 | 1,092 | 1,046 | 1,092 | +41 | +3.9% | 110 |
| 2010/08/30 | 1,046 | 1,099 | 1,046 | 1,051 | -4 | -0.4% | 120 |
| 2010/08/27 | 1,055 | 1,072 | 1,050 | 1,055 | -45 | -4.1% | 180 |
| 2010/08/26 | 1,100 | 1,100 | 1,096 | 1,100 | +4 | +0.4% | 1,920 |
| 2010/08/25 | 1,100 | 1,100 | 1,096 | 1,096 | -4 | -0.4% | 1,370 |
| 2010/08/24 | 1,052 | 1,114 | 1,047 | 1,100 | -20 | -1.8% | 1,740 |
| 2010/08/23 | 1,115 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 960 |
| 2010/08/20 | 1,105 | 1,115 | 1,105 | 1,115 | +15 | +1.4% | 250 |
| 2010/08/19 | 1,100 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 1,340 |
| 2010/08/18 | 1,099 | 1,100 | 1,097 | 1,100 | +1 | +0.1% | 1,210 |
| 2010/08/17 | 1,035 | 1,099 | 1,035 | 1,099 | +54 | +5.2% | 640 |
| 2010/08/16 | 1,109 | 1,127 | 1,040 | 1,045 | -64 | -5.8% | 1,460 |
| 2010/08/13 | 1,094 | 1,109 | 1,094 | 1,109 | +15 | +1.4% | 1,040 |
| 2010/08/12 | 1,100 | 1,100 | 1,050 | 1,094 | -11 | -1% | 1,460 |
| 2010/08/11 | 1,100 | 1,109 | 1,070 | 1,105 | ±0 | ±0% | 1,910 |
| 2010/08/10 | 1,100 | 1,130 | 1,050 | 1,105 | +5 | +0.5% | 1,490 |
| 2010/08/09 | 1,100 | 1,105 | 1,100 | 1,100 | -10 | -0.9% | 1,430 |
| 2010/08/06 | 1,013 | 1,110 | 1,013 | 1,110 | -10 | -0.9% | 1,510 |
| 2010/08/05 | 1,090 | 1,120 | 1,090 | 1,120 | +30 | +2.8% | 1,700 |
| 2010/08/04 | 1,069 | 1,090 | 1,060 | 1,090 | +21 | +2% | 1,160 |
3651～
3700
件表示中 / 3784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 | 40,300円 | +199.9% | +41.6% | 0.00% | 8.79倍 | 0.62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 |
| コーチ・エィ | 142,000円 | +2.8% | -19.6% | 1.41% | 46.04倍 | 1.12倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| ホープ | 20,400円 | +9.8% | +15.9% | 0.00% | 12.62倍 | 2.62倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| アライドアーキ | 23,300円 | -23.5% | - | 0.00% | - | 1.88倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
| エアクロ | 39,900円 | +15.3% | -47.7% | 0.00% | 78.70倍 | 6.12倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
市場注目の銘柄
チャート関連のコラム
