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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2024/12/02 | 1,432 | 1,435 | 1,390 | 1,410 | -24 | -1.7% | 69,500 |
| 2024/11/29 | 1,454 | 1,459 | 1,407 | 1,434 | -20 | -1.4% | 71,900 |
| 2024/11/28 | 1,430 | 1,480 | 1,398 | 1,454 | +32 | +2.3% | 103,200 |
| 2024/11/27 | 1,377 | 1,459 | 1,377 | 1,422 | +64 | +4.7% | 181,600 |
| 2024/11/26 | 1,350 | 1,370 | 1,325 | 1,358 | +19 | +1.4% | 76,800 |
| 2024/11/25 | 1,308 | 1,350 | 1,305 | 1,339 | +43 | +3.3% | 46,000 |
| 2024/11/22 | 1,283 | 1,311 | 1,280 | 1,296 | +13 | +1% | 26,500 |
| 2024/11/21 | 1,289 | 1,291 | 1,270 | 1,283 | +24 | +1.9% | 21,700 |
| 2024/11/20 | 1,280 | 1,306 | 1,259 | 1,259 | -6 | -0.5% | 49,500 |
| 2024/11/19 | 1,260 | 1,275 | 1,236 | 1,265 | +11 | +0.9% | 46,400 |
| 2024/11/18 | 1,194 | 1,258 | 1,192 | 1,254 | +48 | +4% | 44,200 |
101～
150
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
