ｔｒｉｐｌａ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,385 | 1,400 | 1,321 | 1,335 | -44 | -3.2% | 72,800 |
| 2024/05/09 | 1,402 | 1,402 | 1,352 | 1,379 | -19 | -1.4% | 72,600 |
| 2024/05/08 | 1,384 | 1,432 | 1,380 | 1,398 | +18 | +1.3% | 77,300 |
| 2024/05/07 | 1,335 | 1,381 | 1,326 | 1,380 | +66 | +5% | 63,600 |
| 2024/05/02 | 1,305 | 1,331 | 1,305 | 1,314 | +8 | +0.6% | 38,300 |
| 2024/05/01 | 1,328 | 1,329 | 1,279 | 1,306 | -27 | -2% | 71,100 |
| 2024/04/30 | 1,347 | 1,360 | 1,322 | 1,333 | -7 | -0.5% | 57,700 |
| 2024/04/26 | 1,320 | 1,359 | 1,303 | 1,340 | +16 | +1.2% | 42,200 |
| 2024/04/25 | 1,348 | 1,383 | 1,317 | 1,324 | -16 | -1.2% | 93,400 |
| 2024/04/24 | 1,351 | 1,357 | 1,314 | 1,340 | -17 | -1.3% | 176,900 |
| 2024/04/23 | 1,400 | 1,437 | 1,348 | 1,357 | -49 | -3.5% | 135,000 |
| 2024/04/22 | 1,402 | 1,451 | 1,370 | 1,406 | +7 | +0.5% | 155,500 |
| 2024/04/19 | 1,489 | 1,489 | 1,385 | 1,399 | -76 | -5.2% | 222,300 |
| 2024/04/18 | 1,441 | 1,496 | 1,358 | 1,475 | +48 | +3.4% | 335,800 |
| 2024/04/17 | 1,337 | 1,458 | 1,333 | 1,427 | +111 | +8.4% | 485,200 |
| 2024/04/16 | 1,262 | 1,340 | 1,245 | 1,316 | +39 | +3.1% | 132,800 |
| 2024/04/15 | 1,230 | 1,281 | 1,230 | 1,277 | +37 | +3% | 66,600 |
| 2024/04/12 | 1,285 | 1,285 | 1,240 | 1,240 | -43 | -3.4% | 119,500 |
| 2024/04/11 | 1,286 | 1,299 | 1,270 | 1,283 | -38 | -2.9% | 129,200 |
| 2024/04/10 | 1,365 | 1,377 | 1,311 | 1,321 | -26 | -1.9% | 133,100 |
| 2024/04/09 | 1,323 | 1,364 | 1,320 | 1,347 | +33 | +2.5% | 225,400 |
| 2024/04/08 | 1,300 | 1,326 | 1,294 | 1,314 | -2 | -0.2% | 110,200 |
| 2024/04/05 | 1,353 | 1,373 | 1,312 | 1,316 | -54 | -3.9% | 132,100 |
| 2024/04/04 | 1,373 | 1,392 | 1,341 | 1,370 | +22 | +1.6% | 102,000 |
| 2024/04/03 | 1,383 | 1,387 | 1,340 | 1,348 | -59 | -4.2% | 186,000 |
| 2024/04/02 | 1,430 | 1,465 | 1,402 | 1,407 | -23 | -1.6% | 92,100 |
| 2024/04/01 | 1,452 | 1,478 | 1,420 | 1,430 | -16 | -1.1% | 91,200 |
| 2024/03/29 | 1,427 | 1,453 | 1,417 | 1,446 | -7 | -0.5% | 99,500 |
| 2024/03/28 | 1,499 | 1,499 | 1,451 | 1,453 | -38 | -2.5% | 158,700 |
| 2024/03/27 | 1,500 | 1,532 | 1,479 | 1,491 | +13 | +0.9% | 124,200 |
| 2024/03/26 | 1,586 | 1,586 | 1,455 | 1,478 | -144 | -8.9% | 374,800 |
| 2024/03/25 | 1,605 | 1,700 | 1,605 | 1,622 | -1 | -0.1% | 201,000 |
| 2024/03/22 | 1,615 | 1,629 | 1,576 | 1,623 | -7 | -0.4% | 191,100 |
| 2024/03/21 | 1,598 | 1,644 | 1,513 | 1,630 | +42 | +2.6% | 333,400 |
| 2024/03/19 | 1,600 | 1,649 | 1,538 | 1,588 | -229 | -12.6% | 704,900 |
| 2024/03/18 | 1,741 | 1,823 | 1,710 | 1,817 | +110 | +6.4% | 341,100 |
| 2024/03/15 | 1,677 | 1,730 | 1,658 | 1,707 | +17 | +1% | 121,700 |
| 2024/03/14 | 1,696 | 1,712 | 1,643 | 1,690 | -6 | -0.4% | 91,500 |
| 2024/03/13 | 1,761 | 1,784 | 1,678 | 1,696 | -27 | -1.6% | 115,900 |
| 2024/03/12 | 1,690 | 1,744 | 1,690 | 1,723 | -3 | -0.2% | 90,200 |
| 2024/03/11 | 1,755 | 1,761 | 1,696 | 1,726 | -69 | -3.8% | 169,400 |
| 2024/03/08 | 1,885 | 1,892 | 1,790 | 1,795 | -90 | -4.8% | 219,400 |
| 2024/03/07 | 1,771 | 1,894 | 1,757 | 1,885 | +117 | +6.6% | 301,100 |
| 2024/03/06 | 1,689 | 1,780 | 1,670 | 1,768 | +57 | +3.3% | 207,100 |
| 2024/03/05 | 1,810 | 1,810 | 1,700 | 1,711 | -100 | -5.5% | 227,000 |
| 2024/03/04 | 1,811 | 1,886 | 1,807 | 1,811 | -9 | -0.5% | 140,300 |
| 2024/03/01 | 1,892 | 1,897 | 1,805 | 1,820 | -32 | -1.7% | 102,900 |
| 2024/02/29 | 1,842 | 1,871 | 1,777 | 1,852 | +9 | +0.5% | 179,900 |
| 2024/02/28 | 1,855 | 1,933 | 1,823 | 1,843 | -10 | -0.5% | 259,500 |
| 2024/02/27 | 1,945 | 1,945 | 1,836 | 1,853 | -92 | -4.7% | 268,600 |
1～
50
件表示中 / 357件
類似銘柄と比較する
現在ご覧いただいている「ｔｒｉｐｌａ」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 |
|---|---|---|---|---|---|---|---|---|
| ｔｒｉｐｌａ | 133,500円 | - | - | 0.00% | 46.92倍 | 7.48倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| データアプリ | 105,900円 | +16.2% | +8.7% | 2.27% | 15.28倍 | 1.61倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| システムディ | 119,300円 | +3.2% | +2.5% | 2.01% | 12.08倍 | 1.87倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ＣＡＩＣＡ Ｄ | 5,600円 | +16.5% | - | 0.00% | 56.00倍 | 3.51倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
| Ｇｌｏｂｅｅ | 152,900円 | +32.1% | +31.1% | 0.00% | 36.56倍 | 15.47倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
市場注目の銘柄
チャート関連のコラム
