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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/31 | 1,659 | 1,659 | 1,603 | 1,635 | -47 | -2.8% | 34,200 |
| 2025/01/30 | 1,692 | 1,700 | 1,650 | 1,682 | -1 | -0.1% | 47,300 |
| 2025/01/29 | 1,661 | 1,722 | 1,661 | 1,683 | +43 | +2.6% | 87,500 |
| 2025/01/28 | 1,605 | 1,652 | 1,605 | 1,640 | +40 | +2.5% | 33,300 |
| 2025/01/27 | 1,645 | 1,660 | 1,600 | 1,600 | -27 | -1.7% | 35,700 |
| 2025/01/24 | 1,525 | 1,630 | 1,525 | 1,627 | +102 | +6.7% | 62,500 |
| 2025/01/23 | 1,536 | 1,550 | 1,508 | 1,525 | -17 | -1.1% | 57,000 |
| 2025/01/22 | 1,542 | 1,555 | 1,523 | 1,542 | +11 | +0.7% | 29,900 |
| 2025/01/21 | 1,588 | 1,588 | 1,489 | 1,531 | -42 | -2.7% | 60,900 |
| 2025/01/20 | 1,567 | 1,605 | 1,561 | 1,573 | +4 | +0.3% | 24,800 |
| 2025/01/17 | 1,565 | 1,585 | 1,541 | 1,569 | +4 | +0.3% | 22,700 |
| 2025/01/16 | 1,652 | 1,666 | 1,549 | 1,565 | -87 | -5.3% | 59,700 |
| 2025/01/15 | 1,628 | 1,688 | 1,610 | 1,652 | -10 | -0.6% | 40,200 |
| 2025/01/14 | 1,588 | 1,662 | 1,584 | 1,662 | +74 | +4.7% | 65,500 |
| 2025/01/10 | 1,585 | 1,597 | 1,562 | 1,588 | -12 | -0.8% | 57,400 |
| 2025/01/09 | 1,608 | 1,642 | 1,592 | 1,600 | -21 | -1.3% | 61,900 |
| 2025/01/08 | 1,628 | 1,670 | 1,610 | 1,621 | +2 | +0.1% | 71,000 |
| 2025/01/07 | 1,704 | 1,704 | 1,584 | 1,619 | -110 | -6.4% | 127,400 |
| 2025/01/06 | 1,721 | 1,750 | 1,692 | 1,729 | +9 | +0.5% | 62,700 |
| 2024/12/30 | 1,736 | 1,790 | 1,720 | 1,720 | ±0 | ±0% | 87,200 |
| 2024/12/27 | 1,700 | 1,780 | 1,663 | 1,720 | +20 | +1.2% | 132,500 |
| 2024/12/26 | 1,765 | 1,808 | 1,700 | 1,700 | -66 | -3.7% | 112,900 |
| 2024/12/25 | 1,724 | 1,795 | 1,720 | 1,766 | +65 | +3.8% | 131,300 |
| 2024/12/24 | 1,666 | 1,738 | 1,611 | 1,701 | +26 | +1.6% | 128,600 |
| 2024/12/23 | 1,689 | 1,720 | 1,627 | 1,675 | +2 | +0.1% | 142,800 |
| 2024/12/20 | 1,763 | 1,852 | 1,662 | 1,673 | -75 | -4.3% | 228,700 |
| 2024/12/19 | 1,720 | 1,748 | 1,651 | 1,748 | -92 | -5% | 308,800 |
| 2024/12/18 | 1,580 | 1,840 | 1,545 | 1,840 | +260 | +16.5% | 449,500 |
| 2024/12/17 | 1,500 | 1,663 | 1,471 | 1,580 | -110 | -6.5% | 539,400 |
| 2024/12/16 | 1,630 | 1,707 | 1,591 | 1,690 | +100 | +6.3% | 290,300 |
| 2024/12/13 | 1,568 | 1,590 | 1,550 | 1,590 | +45 | +2.9% | 103,000 |
| 2024/12/12 | 1,525 | 1,570 | 1,525 | 1,545 | +36 | +2.4% | 112,400 |
| 2024/12/11 | 1,493 | 1,513 | 1,487 | 1,509 | +17 | +1.1% | 58,300 |
| 2024/12/10 | 1,470 | 1,500 | 1,459 | 1,492 | +33 | +2.3% | 76,500 |
| 2024/12/09 | 1,400 | 1,464 | 1,395 | 1,459 | +89 | +6.5% | 83,400 |
| 2024/12/06 | 1,359 | 1,381 | 1,333 | 1,370 | -1 | -0.1% | 44,900 |
| 2024/12/05 | 1,373 | 1,396 | 1,367 | 1,371 | -2 | -0.1% | 53,000 |
| 2024/12/04 | 1,393 | 1,401 | 1,347 | 1,373 | -27 | -1.9% | 84,200 |
| 2024/12/03 | 1,409 | 1,455 | 1,400 | 1,400 | -10 | -0.7% | 108,000 |
51～
100
件表示中 / 597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 | 238,400円 | +48.4% | +114.6% | 0.00% | 34.82倍 | 13.14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 |
| ヒューマンＴ | 148,500円 | +18.8% | +46.8% | 1.14% | 26.78倍 | 3.38倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ウィルズ | 67,500円 | +10.0% | +10.6% | 1.93% | 18.28倍 | 6.44倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| Ｋｕｄａｎ | 122,700円 | +2.0% | - | 0.00% | - | 4.00倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ヘッドウォータ | 361,000円 | +37.9% | -8.3% | 0.00% | 57.83倍 | 10.82倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
