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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,130 | 1,141 | 1,112 | 1,140 | +1 | +0.1% | 37,700 |
| 2025/08/20 | 1,171 | 1,172 | 1,131 | 1,139 | -31 | -2.6% | 51,700 |
| 2025/08/19 | 1,170 | 1,193 | 1,163 | 1,170 | ±0 | ±0% | 80,000 |
| 2025/08/18 | 1,114 | 1,175 | 1,110 | 1,170 | +77 | +7% | 151,400 |
| 2025/08/15 | 1,116 | 1,129 | 1,093 | 1,093 | -23 | -2.1% | 48,400 |
| 2025/08/14 | 1,138 | 1,138 | 1,115 | 1,116 | -22 | -1.9% | 27,600 |
| 2025/08/13 | 1,148 | 1,155 | 1,118 | 1,138 | -8 | -0.7% | 35,300 |
| 2025/08/12 | 1,129 | 1,148 | 1,117 | 1,146 | +34 | +3.1% | 62,600 |
| 2025/08/08 | 1,123 | 1,147 | 1,104 | 1,112 | -8 | -0.7% | 53,600 |
| 2025/08/07 | 1,100 | 1,120 | 1,091 | 1,120 | +16 | +1.4% | 32,800 |
| 2025/08/06 | 1,120 | 1,124 | 1,097 | 1,104 | -25 | -2.2% | 40,200 |
| 2025/08/05 | 1,135 | 1,135 | 1,104 | 1,129 | +14 | +1.3% | 56,500 |
| 2025/08/04 | 1,087 | 1,135 | 1,072 | 1,115 | -1 | -0.1% | 71,700 |
| 2025/08/01 | 1,136 | 1,143 | 1,116 | 1,116 | -26 | -2.3% | 46,600 |
| 2025/07/31 | 1,137 | 1,146 | 1,124 | 1,142 | +25 | +2.2% | 49,800 |
| 2025/07/30 | 1,120 | 1,133 | 1,111 | 1,117 | -22 | -1.9% | 54,900 |
| 2025/07/29 | 1,158 | 1,175 | 1,120 | 1,139 | -9 | -0.8% | 180,900 |
| 2025/07/28 | 1,125 | 1,168 | 1,114 | 1,148 | +34 | +3.1% | 98,300 |
| 2025/07/25 | 1,152 | 1,152 | 1,111 | 1,114 | -38 | -3.3% | 99,700 |
| 2025/07/24 | 1,205 | 1,213 | 1,150 | 1,152 | -48 | -4% | 188,900 |
| 2025/07/23 | 1,232 | 1,260 | 1,184 | 1,200 | -14 | -1.2% | 274,200 |
| 2025/07/22 | 1,180 | 1,267 | 1,130 | 1,214 | +118 | +10.8% | 776,200 |
| 2025/07/18 | 1,120 | 1,145 | 1,088 | 1,096 | -38 | -3.4% | 145,800 |
| 2025/07/17 | 1,075 | 1,240 | 1,056 | 1,134 | +89 | +8.5% | 686,600 |
| 2025/07/16 | 1,097 | 1,097 | 997 | 1,045 | -63 | -5.7% | 350,300 |
| 2025/07/15 | 1,423 | 1,525 | 1,106 | 1,108 | -298 | -21.2% | 1,035,400 |
| 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 |
1～
50
件表示中 / 793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 | 114,000円 | +28.1% | -93.6% | 0.00% | - | 4.76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 |
| ブルーイノベ | 249,000円 | +23.7% | - | 0.00% | - | 26.17倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| ミーク | 84,900円 | +10.5% | +12.6% | 0.00% | 13.89倍 | 1.96倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| チームスピリト | 57,300円 | +13.1% | - | 0.00% | 42.95倍 | 6.94倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| バルテスＨＤ | 43,500円 | +11.2% | -31.5% | 0.92% | 22.09倍 | 2.65倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
