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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,240 | 1,246 | 1,163 | 1,173 | -76 | -6.1% | 154,800 |
| 2024/11/29 | 1,236 | 1,267 | 1,236 | 1,249 | -7 | -0.6% | 47,100 |
| 2024/11/28 | 1,305 | 1,329 | 1,256 | 1,256 | -35 | -2.7% | 79,900 |
| 2024/11/27 | 1,270 | 1,291 | 1,236 | 1,291 | +15 | +1.2% | 85,600 |
| 2024/11/26 | 1,350 | 1,358 | 1,257 | 1,276 | -127 | -9.1% | 262,900 |
| 2024/11/25 | 1,411 | 1,500 | 1,372 | 1,403 | +3 | +0.2% | 300,000 |
| 2024/11/22 | 1,425 | 1,435 | 1,360 | 1,400 | -3 | -0.2% | 101,800 |
| 2024/11/21 | 1,351 | 1,411 | 1,324 | 1,403 | +49 | +3.6% | 96,500 |
| 2024/11/20 | 1,396 | 1,403 | 1,341 | 1,354 | -46 | -3.3% | 56,500 |
| 2024/11/19 | 1,350 | 1,422 | 1,350 | 1,400 | +50 | +3.7% | 52,700 |
| 2024/11/18 | 1,346 | 1,375 | 1,320 | 1,350 | -26 | -1.9% | 63,200 |
| 2024/11/15 | 1,413 | 1,442 | 1,372 | 1,376 | -39 | -2.8% | 83,700 |
| 2024/11/14 | 1,493 | 1,499 | 1,415 | 1,415 | -50 | -3.4% | 112,500 |
| 2024/11/13 | 1,515 | 1,517 | 1,451 | 1,465 | -25 | -1.7% | 110,100 |
| 2024/11/12 | 1,534 | 1,564 | 1,446 | 1,490 | +40 | +2.8% | 284,900 |
| 2024/11/11 | 1,401 | 1,535 | 1,398 | 1,450 | +79 | +5.8% | 220,100 |
| 2024/11/08 | 1,366 | 1,407 | 1,361 | 1,371 | -23 | -1.6% | 53,300 |
| 2024/11/07 | 1,469 | 1,501 | 1,383 | 1,394 | -5 | -0.4% | 145,300 |
| 2024/11/06 | 1,320 | 1,399 | 1,306 | 1,399 | +83 | +6.3% | 50,500 |
| 2024/11/05 | 1,359 | 1,360 | 1,300 | 1,316 | -22 | -1.6% | 23,100 |
| 2024/11/01 | 1,336 | 1,368 | 1,320 | 1,338 | -24 | -1.8% | 39,000 |
| 2024/10/31 | 1,390 | 1,405 | 1,354 | 1,362 | -28 | -2% | 40,000 |
| 2024/10/30 | 1,386 | 1,429 | 1,366 | 1,390 | +4 | +0.3% | 102,300 |
| 2024/10/29 | 1,300 | 1,411 | 1,296 | 1,386 | +97 | +7.5% | 111,900 |
| 2024/10/28 | 1,223 | 1,311 | 1,223 | 1,289 | +36 | +2.9% | 32,200 |
| 2024/10/25 | 1,253 | 1,280 | 1,243 | 1,253 | -16 | -1.3% | 58,400 |
| 2024/10/24 | 1,291 | 1,311 | 1,263 | 1,269 | -45 | -3.4% | 124,600 |
| 2024/10/23 | 1,363 | 1,375 | 1,314 | 1,314 | -56 | -4.1% | 79,300 |
| 2024/10/22 | 1,452 | 1,479 | 1,360 | 1,370 | -77 | -5.3% | 104,000 |
| 2024/10/21 | 1,427 | 1,487 | 1,421 | 1,447 | +10 | +0.7% | 46,300 |
| 2024/10/18 | 1,390 | 1,465 | 1,390 | 1,437 | +20 | +1.4% | 88,200 |
| 2024/10/17 | 1,490 | 1,500 | 1,414 | 1,417 | -94 | -6.2% | 203,700 |
| 2024/10/16 | 1,515 | 1,699 | 1,461 | 1,511 | -30 | -1.9% | 420,900 |
| 2024/10/15 | 1,588 | 1,700 | 1,503 | 1,541 | -7 | -0.5% | 531,400 |
| 2024/10/11 | 1,538 | 1,565 | 1,536 | 1,548 | -2 | -0.1% | 39,800 |
| 2024/10/10 | 1,591 | 1,591 | 1,526 | 1,550 | -40 | -2.5% | 48,600 |
| 2024/10/09 | 1,597 | 1,597 | 1,555 | 1,590 | +32 | +2.1% | 36,400 |
| 2024/10/08 | 1,570 | 1,627 | 1,551 | 1,558 | -32 | -2% | 59,700 |
| 2024/10/07 | 1,629 | 1,629 | 1,566 | 1,590 | -2 | -0.1% | 42,100 |
| 2024/10/04 | 1,585 | 1,642 | 1,568 | 1,592 | -3 | -0.2% | 56,500 |
| 2024/10/03 | 1,622 | 1,632 | 1,532 | 1,595 | +4 | +0.3% | 86,000 |
| 2024/10/02 | 1,722 | 1,722 | 1,588 | 1,591 | -125 | -7.3% | 171,700 |
| 2024/10/01 | 1,680 | 1,730 | 1,622 | 1,716 | +76 | +4.6% | 79,400 |
| 2024/09/30 | 1,670 | 1,722 | 1,634 | 1,640 | -110 | -6.3% | 86,200 |
| 2024/09/27 | 1,712 | 1,779 | 1,685 | 1,750 | +70 | +4.2% | 99,000 |
| 2024/09/26 | 1,713 | 1,727 | 1,667 | 1,680 | -32 | -1.9% | 55,200 |
| 2024/09/25 | 1,726 | 1,750 | 1,696 | 1,712 | +19 | +1.1% | 71,200 |
| 2024/09/24 | 1,798 | 1,803 | 1,688 | 1,693 | -66 | -3.8% | 84,100 |
| 2024/09/20 | 1,800 | 1,820 | 1,711 | 1,759 | -14 | -0.8% | 113,000 |
| 2024/09/19 | 1,829 | 1,850 | 1,740 | 1,773 | -46 | -2.5% | 154,700 |
101～
150
件表示中 / 718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 | 101,000円 | +35.9% | +108.5% | 0.00% | 282.12倍 | 4.21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 |
| アイキューブ | 160,200円 | +25.5% | +24.9% | 2.00% | 14.43倍 | 3.05倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ビーグリー | 134,900円 | +6.2% | -1.0% | 3.56% | 8.52倍 | 1.01倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| ｃｏｌｙ | 153,200円 | +7.7% | - | 0.00% | 16.86倍 | 1.60倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| スタメン | 95,500円 | +30.6% | -55.4% | 0.42% | 144.26倍 | 6.43倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
市場注目の銘柄
チャート関連のコラム
