トリプル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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 1,390 | 1,435 | 1,386 | 1,406 | +29 | +2.1% | 178,100 |
| 2025/07/11 | 1,430 | 1,445 | 1,369 | 1,377 | -58 | -4% | 194,100 |
| 2025/07/10 | 1,395 | 1,500 | 1,325 | 1,435 | +40 | +2.9% | 644,800 |
| 2025/07/09 | 1,326 | 1,395 | 1,256 | 1,395 | +69 | +5.2% | 312,700 |
| 2025/07/08 | 1,363 | 1,364 | 1,287 | 1,326 | -38 | -2.8% | 445,200 |
| 2025/07/07 | 1,348 | 1,378 | 1,282 | 1,364 | +286 | +26.5% | 1,317,400 |
| 2025/07/04 | 1,085 | 1,137 | 1,073 | 1,078 | +5 | +0.5% | 160,600 |
| 2025/07/03 | 1,092 | 1,096 | 1,071 | 1,073 | -10 | -0.9% | 32,100 |
| 2025/07/02 | 1,110 | 1,115 | 1,080 | 1,083 | -51 | -4.5% | 55,100 |
| 2025/07/01 | 1,185 | 1,185 | 1,134 | 1,134 | -51 | -4.3% | 71,300 |
| 2025/06/30 | 1,160 | 1,205 | 1,158 | 1,185 | +47 | +4.1% | 101,800 |
| 2025/06/27 | 1,166 | 1,166 | 1,105 | 1,138 | -12 | -1% | 70,900 |
| 2025/06/26 | 1,160 | 1,169 | 1,130 | 1,150 | +10 | +0.9% | 67,100 |
| 2025/06/25 | 1,161 | 1,161 | 1,105 | 1,140 | -21 | -1.8% | 111,100 |
| 2025/06/24 | 1,173 | 1,213 | 1,155 | 1,161 | +41 | +3.7% | 281,900 |
| 2025/06/23 | 1,112 | 1,168 | 1,081 | 1,120 | +98 | +9.6% | 353,100 |
| 2025/06/20 | 1,051 | 1,051 | 1,015 | 1,022 | -14 | -1.4% | 38,200 |
| 2025/06/19 | 1,054 | 1,071 | 1,033 | 1,036 | -25 | -2.4% | 43,300 |
| 2025/06/18 | 1,075 | 1,112 | 1,060 | 1,061 | -17 | -1.6% | 63,300 |
| 2025/06/17 | 1,070 | 1,085 | 1,060 | 1,078 | +19 | +1.8% | 34,200 |
| 2025/06/16 | 1,034 | 1,059 | 1,019 | 1,059 | +42 | +4.1% | 38,000 |
| 2025/06/13 | 1,064 | 1,066 | 1,010 | 1,017 | -39 | -3.7% | 37,900 |
| 2025/06/12 | 1,066 | 1,074 | 1,048 | 1,056 | +5 | +0.5% | 37,700 |
| 2025/06/11 | 1,020 | 1,051 | 1,020 | 1,051 | +34 | +3.3% | 39,700 |
| 2025/06/10 | 992 | 1,019 | 991 | 1,017 | +40 | +4.1% | 71,100 |
| 2025/06/09 | 971 | 981 | 958 | 977 | +17 | +1.8% | 53,800 |
| 2025/06/06 | 1,014 | 1,035 | 959 | 960 | -52 | -5.1% | 112,200 |
| 2025/06/05 | 1,005 | 1,060 | 988 | 1,012 | +22 | +2.2% | 63,300 |
| 2025/06/04 | 999 | 1,015 | 990 | 990 | -8 | -0.8% | 14,400 |
| 2025/06/03 | 1,009 | 1,014 | 994 | 998 | -20 | -2% | 18,500 |
| 2025/06/02 | 980 | 1,018 | 979 | 1,018 | +38 | +3.9% | 37,400 |
| 2025/05/30 | 977 | 990 | 962 | 980 | ±0 | ±0% | 26,500 |
| 2025/05/29 | 985 | 993 | 980 | 980 | -4 | -0.4% | 15,100 |
| 2025/05/28 | 989 | 1,003 | 984 | 984 | +2 | +0.2% | 19,300 |
| 2025/05/27 | 981 | 1,000 | 981 | 982 | -6 | -0.6% | 18,200 |
| 2025/05/26 | 981 | 997 | 974 | 988 | +8 | +0.8% | 53,300 |
| 2025/05/23 | 1,020 | 1,024 | 980 | 980 | -91 | -8.5% | 61,500 |
| 2025/05/22 | 966 | 1,080 | 958 | 1,071 | +95 | +9.7% | 167,200 |
| 2025/05/21 | 985 | 992 | 976 | 976 | -9 | -0.9% | 20,700 |
| 2025/05/20 | 1,000 | 1,008 | 985 | 985 | -14 | -1.4% | 15,100 |
| 2025/05/19 | 1,000 | 1,014 | 982 | 999 | +13 | +1.3% | 24,400 |
| 2025/05/16 | 979 | 997 | 979 | 986 | -5 | -0.5% | 12,500 |
| 2025/05/15 | 979 | 997 | 971 | 991 | +10 | +1% | 26,700 |
| 2025/05/14 | 989 | 990 | 980 | 981 | -9 | -0.9% | 19,400 |
| 2025/05/13 | 1,000 | 1,005 | 990 | 990 | ±0 | ±0% | 12,200 |
| 2025/05/12 | 1,000 | 1,002 | 986 | 990 | -1 | -0.1% | 22,300 |
| 2025/05/09 | 1,002 | 1,008 | 991 | 991 | -9 | -0.9% | 17,900 |
| 2025/05/08 | 1,001 | 1,026 | 996 | 1,000 | -1 | -0.1% | 29,100 |
| 2025/05/07 | 1,004 | 1,041 | 990 | 1,001 | -9 | -0.9% | 50,500 |
| 2025/05/02 | 1,041 | 1,077 | 1,002 | 1,010 | -26 | -2.5% | 75,300 |
1～
50
件表示中 / 767件
類似銘柄と比較する
現在ご覧いただいている「トリプルアイス」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 |
|---|---|---|---|---|---|---|---|---|
| トリプルアイス | 140,600円 | +35.9% | +108.5% | 0.00% | 392.74倍 | 5.87倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| Ｕｂｉｃｏｍ | 97,000円 | +3.7% | +1.7% | 4.12% | 12.40倍 | 2.12倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ＹＥ ＤＩＧＩＴ | 64,600円 | +0.3% | +11.2% | 3.10% | 10.01倍 | 1.70倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| グリッド | 248,200円 | +33.2% | +19.2% | 0.00% | 43.65倍 | 3.21倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| オリコン | 77,300円 | +22.1% | +3.6% | 4.66% | 10.34倍 | 1.75倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
