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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 2,330 | 2,352 | 2,251 | 2,251 | -76 | -3.3% | 74,500 |
| 2025/04/15 | 2,376 | 2,383 | 2,311 | 2,327 | -56 | -2.3% | 98,600 |
| 2025/04/14 | 2,186 | 2,616 | 2,130 | 2,383 | +203 | +9.3% | 497,600 |
| 2025/04/11 | 2,012 | 2,180 | 1,983 | 2,180 | +119 | +5.8% | 85,800 |
| 2025/04/10 | 2,131 | 2,138 | 2,021 | 2,061 | +150 | +7.8% | 98,100 |
| 2025/04/09 | 1,893 | 1,948 | 1,762 | 1,911 | -41 | -2.1% | 222,900 |
| 2025/04/08 | 1,850 | 2,001 | 1,840 | 1,952 | +282 | +16.9% | 135,900 |
| 2025/04/07 | 1,732 | 1,771 | 1,666 | 1,670 | -251 | -13.1% | 159,600 |
| 2025/04/04 | 2,006 | 2,038 | 1,834 | 1,921 | -180 | -8.6% | 198,400 |
| 2025/04/03 | 2,057 | 2,160 | 2,053 | 2,101 | -99 | -4.5% | 74,600 |
| 2025/04/02 | 2,165 | 2,210 | 2,159 | 2,200 | +45 | +2.1% | 40,200 |
| 2025/04/01 | 2,218 | 2,244 | 2,141 | 2,155 | -60 | -2.7% | 46,700 |
| 2025/03/31 | 2,270 | 2,271 | 2,156 | 2,215 | -105 | -4.5% | 92,200 |
| 2025/03/28 | 2,298 | 2,339 | 2,261 | 2,320 | +35 | +1.5% | 59,200 |
| 2025/03/27 | 2,233 | 2,318 | 2,161 | 2,285 | +17 | +0.7% | 188,400 |
| 2025/03/26 | 2,332 | 2,379 | 2,268 | 2,268 | -64 | -2.7% | 109,900 |
| 2025/03/25 | 2,323 | 2,373 | 2,251 | 2,332 | -13 | -0.6% | 189,500 |
| 2025/03/24 | 2,275 | 2,393 | 2,265 | 2,345 | -7 | -0.3% | 167,700 |
| 2025/03/21 | 2,350 | 2,399 | 2,235 | 2,352 | +11 | +0.5% | 451,100 |
| 2025/03/19 | 2,151 | 2,350 | 2,046 | 2,341 | +256 | +12.3% | 1,376,100 |
| 2025/03/18 | 2,055 | 2,085 | 2,002 | 2,085 | +400 | +23.7% | 375,000 |
| 2025/03/17 | 1,767 | 1,773 | 1,677 | 1,685 | -42 | -2.4% | 155,800 |
| 2025/03/14 | 1,654 | 1,727 | 1,641 | 1,727 | +47 | +2.8% | 36,500 |
| 2025/03/13 | 1,760 | 1,760 | 1,680 | 1,680 | -70 | -4% | 49,000 |
| 2025/03/12 | 1,727 | 1,766 | 1,710 | 1,750 | +16 | +0.9% | 30,000 |
| 2025/03/11 | 1,720 | 1,746 | 1,650 | 1,734 | -12 | -0.7% | 60,900 |
| 2025/03/10 | 1,720 | 1,751 | 1,720 | 1,746 | +36 | +2.1% | 20,500 |
| 2025/03/07 | 1,752 | 1,756 | 1,707 | 1,710 | -49 | -2.8% | 32,100 |
| 2025/03/06 | 1,740 | 1,759 | 1,718 | 1,759 | +32 | +1.9% | 23,700 |
| 2025/03/05 | 1,709 | 1,745 | 1,705 | 1,727 | +18 | +1.1% | 35,600 |
| 2025/03/04 | 1,703 | 1,724 | 1,679 | 1,709 | -11 | -0.6% | 42,500 |
| 2025/03/03 | 1,750 | 1,760 | 1,711 | 1,720 | -15 | -0.9% | 15,600 |
| 2025/02/28 | 1,720 | 1,738 | 1,700 | 1,735 | -14 | -0.8% | 29,500 |
| 2025/02/27 | 1,724 | 1,760 | 1,712 | 1,749 | +13 | +0.7% | 17,400 |
| 2025/02/26 | 1,760 | 1,760 | 1,697 | 1,736 | -18 | -1% | 40,800 |
| 2025/02/25 | 1,720 | 1,775 | 1,712 | 1,754 | +24 | +1.4% | 31,300 |
| 2025/02/21 | 1,695 | 1,750 | 1,675 | 1,730 | +9 | +0.5% | 25,400 |
| 2025/02/20 | 1,768 | 1,783 | 1,721 | 1,721 | -67 | -3.7% | 34,200 |
| 2025/02/19 | 1,810 | 1,826 | 1,762 | 1,788 | -22 | -1.2% | 30,900 |
| 2025/02/18 | 1,836 | 1,836 | 1,779 | 1,810 | +2 | +0.1% | 36,500 |
| 2025/02/17 | 1,857 | 1,873 | 1,781 | 1,808 | -23 | -1.3% | 54,400 |
| 2025/02/14 | 1,850 | 1,882 | 1,824 | 1,831 | -9 | -0.5% | 51,700 |
| 2025/02/13 | 1,809 | 1,860 | 1,809 | 1,840 | +36 | +2% | 61,700 |
| 2025/02/12 | 1,806 | 1,829 | 1,760 | 1,804 | -2 | -0.1% | 45,700 |
| 2025/02/10 | 1,659 | 1,834 | 1,647 | 1,806 | +163 | +9.9% | 157,300 |
| 2025/02/07 | 1,634 | 1,670 | 1,629 | 1,643 | +9 | +0.6% | 26,700 |
| 2025/02/06 | 1,650 | 1,680 | 1,629 | 1,634 | -15 | -0.9% | 28,400 |
| 2025/02/05 | 1,650 | 1,650 | 1,601 | 1,649 | +20 | +1.2% | 14,200 |
| 2025/02/04 | 1,629 | 1,640 | 1,611 | 1,629 | +18 | +1.1% | 25,500 |
| 2025/02/03 | 1,620 | 1,627 | 1,574 | 1,611 | -24 | -1.5% | 34,200 |
51～
100
件表示中 / 636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 | 219,100円 | +48.4% | +114.6% | 0.00% | 32.01倍 | 9.81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 |
| エニグモ | 30,300円 | +13.3% | -22.7% | 3.30% | 37.32倍 | 1.06倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| ウォンテッドリ | 135,900円 | +5.3% | +0.1% | 1.47% | 12.42倍 | 2.94倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| ＳＭ ＥＮＴＥＲ | 11,100円 | +1.5% | +9.4% | 1.80% | 31.81倍 | 1.86倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| フレクト | 207,800円 | +20.8% | +31.7% | 0.00% | 14.77倍 | 4.68倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
市場注目の銘柄
チャート関連のコラム
