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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,120 | 2,150 | 2,066 | 2,066 | -14 | -0.7% | 253,600 |
| 2024/02/07 | 2,111 | 2,192 | 2,040 | 2,080 | -22 | -1% | 329,900 |
| 2024/02/06 | 2,058 | 2,126 | 2,005 | 2,102 | +19 | +0.9% | 259,900 |
| 2024/02/05 | 2,154 | 2,166 | 2,049 | 2,083 | -35 | -1.7% | 287,100 |
| 2024/02/02 | 2,134 | 2,227 | 2,020 | 2,118 | -16 | -0.7% | 684,000 |
| 2024/02/01 | 1,985 | 2,160 | 1,967 | 2,134 | +149 | +7.5% | 626,300 |
| 2024/01/31 | 1,895 | 2,007 | 1,880 | 1,985 | +90 | +4.7% | 417,500 |
| 2024/01/30 | 1,849 | 1,908 | 1,815 | 1,895 | +80 | +4.4% | 327,200 |
| 2024/01/29 | 1,863 | 1,875 | 1,788 | 1,815 | -40 | -2.2% | 279,100 |
| 2024/01/26 | 1,862 | 1,957 | 1,838 | 1,855 | -29 | -1.5% | 610,400 |
| 2024/01/25 | 1,770 | 1,909 | 1,702 | 1,884 | +158 | +9.2% | 929,000 |
| 2024/01/24 | 1,631 | 1,739 | 1,620 | 1,726 | +96 | +5.9% | 299,400 |
| 2024/01/23 | 1,650 | 1,655 | 1,592 | 1,630 | -2 | -0.1% | 197,200 |
| 2024/01/22 | 1,645 | 1,675 | 1,604 | 1,632 | +2 | +0.1% | 179,400 |
| 2024/01/19 | 1,621 | 1,660 | 1,585 | 1,630 | +13 | +0.8% | 212,800 |
| 2024/01/18 | 1,624 | 1,707 | 1,607 | 1,617 | -20 | -1.2% | 314,200 |
| 2024/01/17 | 1,661 | 1,706 | 1,619 | 1,637 | -9 | -0.5% | 358,500 |
| 2024/01/16 | 1,740 | 1,769 | 1,632 | 1,646 | -51 | -3% | 413,800 |
| 2024/01/15 | 1,635 | 1,718 | 1,600 | 1,697 | +74 | +4.6% | 349,800 |
| 2024/01/12 | 1,519 | 1,626 | 1,500 | 1,623 | +103 | +6.8% | 241,900 |
| 2024/01/11 | 1,468 | 1,535 | 1,450 | 1,520 | +51 | +3.5% | 202,300 |
| 2024/01/10 | 1,513 | 1,524 | 1,462 | 1,469 | -70 | -4.5% | 260,900 |
| 2024/01/09 | 1,550 | 1,582 | 1,458 | 1,539 | -12 | -0.8% | 368,400 |
| 2024/01/05 | 1,622 | 1,649 | 1,544 | 1,551 | -81 | -5% | 406,900 |
| 2024/01/04 | 1,500 | 1,657 | 1,470 | 1,632 | +57 | +3.6% | 451,800 |
| 2023/12/29 | 1,510 | 1,600 | 1,469 | 1,575 | +65 | +4.3% | 422,400 |
| 2023/12/28 | 1,445 | 1,510 | 1,399 | 1,510 | +60 | +4.1% | 312,900 |
| 2023/12/27 | 1,480 | 1,516 | 1,430 | 1,450 | -7 | -0.5% | 369,600 |
| 2023/12/26 | 1,407 | 1,529 | 1,392 | 1,457 | +44 | +3.1% | 639,100 |
| 2023/12/25 | 1,379 | 1,416 | 1,311 | 1,413 | +123 | +9.5% | 493,700 |
| 2023/12/22 | 1,361 | 1,375 | 1,272 | 1,290 | -72 | -5.3% | 257,900 |
| 2023/12/21 | 1,384 | 1,394 | 1,340 | 1,362 | -52 | -3.7% | 177,100 |
| 2023/12/20 | 1,415 | 1,437 | 1,390 | 1,414 | -31 | -2.1% | 212,800 |
| 2023/12/19 | 1,393 | 1,446 | 1,321 | 1,445 | +54 | +3.9% | 459,400 |
| 2023/12/18 | 1,205 | 1,423 | 1,172 | 1,391 | +43 | +3.2% | 785,700 |
| 2023/12/15 | 1,298 | 1,350 | 1,268 | 1,348 | +69 | +5.4% | 285,000 |
| 2023/12/14 | 1,305 | 1,317 | 1,255 | 1,279 | -26 | -2% | 262,800 |
| 2023/12/13 | 1,269 | 1,335 | 1,241 | 1,305 | +66 | +5.3% | 557,000 |
| 2023/12/12 | 1,275 | 1,284 | 1,203 | 1,239 | -6 | -0.5% | 271,000 |
| 2023/12/11 | 1,250 | 1,275 | 1,238 | 1,245 | +13 | +1.1% | 111,000 |
| 2023/12/08 | 1,203 | 1,244 | 1,203 | 1,232 | +7 | +0.6% | 123,300 |
| 2023/12/07 | 1,245 | 1,258 | 1,216 | 1,225 | -39 | -3.1% | 111,900 |
| 2023/12/06 | 1,281 | 1,292 | 1,245 | 1,264 | -6 | -0.5% | 73,400 |
| 2023/12/05 | 1,300 | 1,320 | 1,265 | 1,270 | -71 | -5.3% | 151,100 |
| 2023/12/04 | 1,293 | 1,350 | 1,293 | 1,341 | +41 | +3.2% | 91,600 |
| 2023/12/01 | 1,344 | 1,344 | 1,288 | 1,300 | -33 | -2.5% | 110,900 |
| 2023/11/30 | 1,317 | 1,337 | 1,285 | 1,333 | -6 | -0.4% | 145,900 |
| 2023/11/29 | 1,350 | 1,383 | 1,337 | 1,339 | -23 | -1.7% | 74,200 |
| 2023/11/28 | 1,391 | 1,416 | 1,339 | 1,362 | -30 | -2.2% | 133,300 |
| 2023/11/27 | 1,400 | 1,476 | 1,390 | 1,392 | -8 | -0.6% | 142,000 |
301～
350
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
