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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/18 | 1,855 | 1,948 | 1,787 | 1,819 | -54 | -2.9% | 200,600 |
| 2024/09/17 | 1,780 | 2,158 | 1,757 | 1,873 | +81 | +4.5% | 787,100 |
| 2024/09/13 | 1,835 | 1,966 | 1,777 | 1,792 | +12 | +0.7% | 380,900 |
| 2024/09/12 | 1,613 | 1,840 | 1,583 | 1,780 | +207 | +13.2% | 385,500 |
| 2024/09/11 | 1,559 | 1,615 | 1,511 | 1,573 | +8 | +0.5% | 103,100 |
| 2024/09/10 | 1,650 | 1,700 | 1,557 | 1,565 | -64 | -3.9% | 107,700 |
| 2024/09/09 | 1,603 | 1,672 | 1,580 | 1,629 | -79 | -4.6% | 174,800 |
| 2024/09/06 | 1,646 | 1,748 | 1,609 | 1,708 | +89 | +5.5% | 247,600 |
| 2024/09/05 | 1,440 | 1,666 | 1,436 | 1,619 | +165 | +11.3% | 347,700 |
| 2024/09/04 | 1,481 | 1,519 | 1,448 | 1,454 | -105 | -6.7% | 168,300 |
| 2024/09/03 | 1,501 | 1,570 | 1,500 | 1,559 | +54 | +3.6% | 90,200 |
| 2024/09/02 | 1,567 | 1,570 | 1,490 | 1,505 | -39 | -2.5% | 86,900 |
| 2024/08/30 | 1,464 | 1,580 | 1,458 | 1,544 | +101 | +7% | 237,500 |
| 2024/08/29 | 1,359 | 1,443 | 1,333 | 1,443 | +71 | +5.2% | 107,200 |
| 2024/08/28 | 1,405 | 1,459 | 1,361 | 1,372 | -33 | -2.3% | 120,000 |
| 2024/08/27 | 1,423 | 1,430 | 1,370 | 1,405 | +8 | +0.6% | 146,600 |
| 2024/08/26 | 1,351 | 1,414 | 1,303 | 1,397 | +76 | +5.8% | 187,000 |
| 2024/08/23 | 1,300 | 1,357 | 1,285 | 1,321 | +36 | +2.8% | 125,400 |
| 2024/08/22 | 1,266 | 1,344 | 1,253 | 1,285 | +24 | +1.9% | 93,000 |
| 2024/08/21 | 1,250 | 1,285 | 1,240 | 1,261 | -14 | -1.1% | 89,100 |
| 2024/08/20 | 1,232 | 1,312 | 1,232 | 1,275 | +59 | +4.9% | 109,400 |
| 2024/08/19 | 1,240 | 1,282 | 1,211 | 1,216 | -54 | -4.3% | 59,100 |
| 2024/08/16 | 1,275 | 1,288 | 1,237 | 1,270 | +55 | +4.5% | 71,700 |
| 2024/08/15 | 1,202 | 1,257 | 1,196 | 1,215 | +3 | +0.2% | 74,400 |
| 2024/08/14 | 1,235 | 1,255 | 1,191 | 1,212 | -38 | -3% | 90,800 |
201～
250
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
