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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,531 | 1,596 | 1,517 | 1,596 | +82 | +5.4% | 110,500 |
| 2024/07/04 | 1,553 | 1,561 | 1,506 | 1,514 | -36 | -2.3% | 72,100 |
| 2024/07/03 | 1,535 | 1,554 | 1,514 | 1,550 | +5 | +0.3% | 59,800 |
| 2024/07/02 | 1,573 | 1,573 | 1,527 | 1,545 | -28 | -1.8% | 76,100 |
| 2024/07/01 | 1,658 | 1,658 | 1,565 | 1,573 | -58 | -3.6% | 117,900 |
| 2024/06/28 | 1,645 | 1,661 | 1,612 | 1,631 | +46 | +2.9% | 121,800 |
| 2024/06/27 | 1,542 | 1,605 | 1,540 | 1,585 | +59 | +3.9% | 101,300 |
| 2024/06/26 | 1,523 | 1,549 | 1,503 | 1,526 | +10 | +0.7% | 40,900 |
| 2024/06/25 | 1,564 | 1,579 | 1,516 | 1,516 | -48 | -3.1% | 71,200 |
| 2024/06/24 | 1,584 | 1,594 | 1,544 | 1,564 | +3 | +0.2% | 73,900 |
| 2024/06/21 | 1,522 | 1,595 | 1,520 | 1,561 | +69 | +4.6% | 172,300 |
| 2024/06/20 | 1,505 | 1,600 | 1,492 | 1,492 | -13 | -0.9% | 100,400 |
| 2024/06/19 | 1,530 | 1,554 | 1,462 | 1,505 | -50 | -3.2% | 154,200 |
| 2024/06/18 | 1,669 | 1,716 | 1,555 | 1,555 | -45 | -2.8% | 377,600 |
| 2024/06/17 | 1,450 | 1,636 | 1,390 | 1,600 | +210 | +15.1% | 657,400 |
| 2024/06/14 | 1,399 | 1,416 | 1,370 | 1,390 | -16 | -1.1% | 153,500 |
| 2024/06/13 | 1,399 | 1,424 | 1,399 | 1,406 | +10 | +0.7% | 33,600 |
| 2024/06/12 | 1,412 | 1,427 | 1,386 | 1,396 | -16 | -1.1% | 39,600 |
| 2024/06/11 | 1,405 | 1,434 | 1,405 | 1,412 | +19 | +1.4% | 74,900 |
| 2024/06/10 | 1,350 | 1,396 | 1,347 | 1,393 | +31 | +2.3% | 35,200 |
| 2024/06/07 | 1,328 | 1,369 | 1,318 | 1,362 | +27 | +2% | 29,900 |
| 2024/06/06 | 1,380 | 1,380 | 1,333 | 1,335 | -45 | -3.3% | 67,900 |
| 2024/06/05 | 1,432 | 1,459 | 1,380 | 1,380 | -76 | -5.2% | 96,200 |
| 2024/06/04 | 1,428 | 1,464 | 1,415 | 1,456 | +5 | +0.3% | 44,000 |
| 2024/06/03 | 1,462 | 1,475 | 1,428 | 1,451 | +19 | +1.3% | 52,400 |
| 2024/05/31 | 1,410 | 1,439 | 1,358 | 1,432 | +22 | +1.6% | 83,400 |
| 2024/05/30 | 1,355 | 1,410 | 1,341 | 1,410 | +5 | +0.4% | 53,200 |
| 2024/05/29 | 1,453 | 1,453 | 1,405 | 1,405 | -55 | -3.8% | 51,300 |
| 2024/05/28 | 1,500 | 1,506 | 1,435 | 1,460 | -27 | -1.8% | 59,000 |
| 2024/05/27 | 1,419 | 1,488 | 1,400 | 1,487 | +74 | +5.2% | 63,600 |
| 2024/05/24 | 1,401 | 1,433 | 1,390 | 1,413 | -36 | -2.5% | 47,300 |
| 2024/05/23 | 1,514 | 1,523 | 1,418 | 1,449 | -35 | -2.4% | 102,000 |
| 2024/05/22 | 1,551 | 1,560 | 1,478 | 1,484 | -39 | -2.6% | 97,200 |
| 2024/05/21 | 1,479 | 1,533 | 1,467 | 1,523 | +58 | +4% | 96,100 |
| 2024/05/20 | 1,455 | 1,495 | 1,445 | 1,465 | +30 | +2.1% | 73,600 |
| 2024/05/17 | 1,360 | 1,438 | 1,357 | 1,435 | +65 | +4.7% | 81,800 |
| 2024/05/16 | 1,369 | 1,375 | 1,335 | 1,370 | +9 | +0.7% | 44,700 |
| 2024/05/15 | 1,395 | 1,395 | 1,358 | 1,361 | -10 | -0.7% | 45,100 |
| 2024/05/14 | 1,332 | 1,381 | 1,331 | 1,371 | +39 | +2.9% | 36,500 |
| 2024/05/13 | 1,330 | 1,335 | 1,305 | 1,332 | -3 | -0.2% | 35,100 |
| 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 |
201～
250
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
