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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,221 | 1,315 | 1,200 | 1,261 | +30 | +2.4% | 122,600 |
| 2024/08/07 | 1,146 | 1,302 | 1,140 | 1,231 | +91 | +8% | 198,500 |
| 2024/08/06 | 1,128 | 1,140 | 1,122 | 1,140 | +150 | +15.2% | 87,000 |
| 2024/08/05 | 1,198 | 1,204 | 952 | 990 | -262 | -20.9% | 401,000 |
| 2024/08/02 | 1,265 | 1,330 | 1,224 | 1,252 | -143 | -10.3% | 321,500 |
| 2024/08/01 | 1,410 | 1,427 | 1,346 | 1,395 | -33 | -2.3% | 151,700 |
| 2024/07/31 | 1,426 | 1,436 | 1,371 | 1,428 | -63 | -4.2% | 280,900 |
| 2024/07/30 | 1,498 | 1,514 | 1,395 | 1,491 | -65 | -4.2% | 459,700 |
| 2024/07/29 | 1,540 | 1,699 | 1,524 | 1,556 | +56 | +3.7% | 1,255,600 |
| 2024/07/26 | 1,495 | 1,533 | 1,479 | 1,500 | -22 | -1.4% | 170,300 |
| 2024/07/25 | 1,564 | 1,589 | 1,515 | 1,522 | -97 | -6% | 227,700 |
| 2024/07/24 | 1,723 | 1,749 | 1,571 | 1,619 | -132 | -7.5% | 343,000 |
| 2024/07/23 | 1,700 | 1,781 | 1,654 | 1,751 | +67 | +4% | 380,700 |
| 2024/07/22 | 1,700 | 1,758 | 1,617 | 1,684 | +17 | +1% | 464,500 |
| 2024/07/19 | 1,778 | 2,065 | 1,611 | 1,667 | -103 | -5.8% | 3,239,800 |
| 2024/07/18 | 1,866 | 1,886 | 1,754 | 1,770 | -74 | -4% | 519,200 |
| 2024/07/17 | 1,889 | 2,141 | 1,782 | 1,844 | +68 | +3.8% | 3,510,700 |
| 2024/07/16 | 1,531 | 1,776 | 1,531 | 1,776 | +300 | +20.3% | 1,426,200 |
| 2024/07/12 | 1,279 | 1,586 | 1,258 | 1,476 | +189 | +14.7% | 1,761,300 |
| 2024/07/11 | 1,332 | 1,350 | 1,286 | 1,287 | -57 | -4.2% | 117,000 |
| 2024/07/10 | 1,354 | 1,376 | 1,335 | 1,344 | +5 | +0.4% | 80,500 |
| 2024/07/09 | 1,327 | 1,351 | 1,302 | 1,339 | +11 | +0.8% | 79,100 |
| 2024/07/08 | 1,314 | 1,340 | 1,303 | 1,328 | +20 | +1.5% | 49,100 |
| 2024/07/05 | 1,328 | 1,333 | 1,270 | 1,308 | -40 | -3% | 148,400 |
| 2024/07/04 | 1,418 | 1,418 | 1,331 | 1,348 | -72 | -5.1% | 204,900 |
| 2024/07/03 | 1,380 | 1,422 | 1,356 | 1,420 | +46 | +3.3% | 164,000 |
| 2024/07/02 | 1,358 | 1,420 | 1,293 | 1,374 | +37 | +2.8% | 270,800 |
| 2024/07/01 | 1,258 | 1,364 | 1,250 | 1,337 | +95 | +7.6% | 272,400 |
| 2024/06/28 | 1,273 | 1,295 | 1,237 | 1,242 | -24 | -1.9% | 85,400 |
| 2024/06/27 | 1,224 | 1,270 | 1,223 | 1,266 | +25 | +2% | 71,200 |
| 2024/06/26 | 1,256 | 1,280 | 1,237 | 1,241 | -15 | -1.2% | 78,300 |
| 2024/06/25 | 1,228 | 1,266 | 1,219 | 1,256 | +11 | +0.9% | 100,500 |
| 2024/06/24 | 1,257 | 1,300 | 1,239 | 1,245 | -24 | -1.9% | 101,600 |
| 2024/06/21 | 1,262 | 1,293 | 1,243 | 1,269 | -4 | -0.3% | 144,100 |
| 2024/06/20 | 1,335 | 1,335 | 1,252 | 1,273 | -65 | -4.9% | 213,000 |
| 2024/06/19 | 1,345 | 1,393 | 1,337 | 1,338 | +1 | +0.1% | 119,400 |
| 2024/06/18 | 1,405 | 1,426 | 1,332 | 1,337 | -68 | -4.8% | 184,000 |
| 2024/06/17 | 1,380 | 1,430 | 1,337 | 1,405 | -5 | -0.4% | 201,000 |
| 2024/06/14 | 1,410 | 1,500 | 1,401 | 1,410 | -18 | -1.3% | 313,700 |
| 2024/06/13 | 1,500 | 1,525 | 1,428 | 1,428 | -69 | -4.6% | 407,900 |
| 2024/06/12 | 1,355 | 1,530 | 1,352 | 1,497 | +112 | +8.1% | 703,400 |
| 2024/06/11 | 1,414 | 1,414 | 1,355 | 1,385 | -27 | -1.9% | 232,400 |
| 2024/06/10 | 1,305 | 1,425 | 1,289 | 1,412 | +107 | +8.2% | 351,900 |
| 2024/06/07 | 1,252 | 1,363 | 1,238 | 1,305 | +40 | +3.2% | 386,700 |
| 2024/06/06 | 1,350 | 1,357 | 1,244 | 1,265 | -55 | -4.2% | 412,800 |
| 2024/06/05 | 1,438 | 1,438 | 1,303 | 1,320 | -119 | -8.3% | 509,500 |
| 2024/06/04 | 1,590 | 1,760 | 1,406 | 1,439 | -79 | -5.2% | 2,719,800 |
| 2024/06/03 | 1,330 | 1,623 | 1,302 | 1,518 | +183 | +13.7% | 3,020,900 |
| 2024/05/31 | 1,314 | 1,385 | 1,256 | 1,335 | +37 | +2.9% | 571,400 |
| 2024/05/30 | 1,380 | 1,420 | 1,270 | 1,298 | -132 | -9.2% | 1,069,800 |
201～
250
件表示中 / 741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 | 96,000円 | +35.9% | +108.5% | 0.00% | 268.16倍 | 4.00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 |
| Ｉ Ｃ | 104,400円 | +3.2% | -2.9% | 3.26% | 17.80倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ミンカブ | 53,700円 | -17.5% | - | 0.00% | 40.22倍 | 26.13倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ＣＲＩ・ＭＷ | 143,200円 | +11.5% | +45.2% | 1.75% | 18.20倍 | 1.92倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| クルーズ | 61,200円 | -19.0% | - | 0.00% | - | 0.64倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
市場注目の銘柄
チャート関連のコラム
