トライトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 877 | 879 | 876 | 878 | ±0 | ±0% | 34,300 |
| 2025/07/31 | 883 | 883 | 876 | 878 | -28 | -3.1% | 142,300 |
| 2025/07/30 | 877 | 906 | 877 | 906 | +27 | +3.1% | 79,000 |
| 2025/07/29 | 881 | 885 | 876 | 879 | -16 | -1.8% | 50,700 |
| 2025/07/28 | 877 | 895 | 877 | 895 | +16 | +1.8% | 70,100 |
| 2025/07/25 | 877 | 885 | 877 | 879 | -1 | -0.1% | 70,400 |
| 2025/07/24 | 876 | 882 | 876 | 880 | +4 | +0.5% | 81,000 |
| 2025/07/23 | 877 | 878 | 875 | 876 | -1 | -0.1% | 91,700 |
| 2025/07/22 | 877 | 878 | 870 | 877 | -2 | -0.2% | 233,200 |
| 2025/07/18 | 879 | 880 | 879 | 879 | ±0 | ±0% | 88,600 |
| 2025/07/17 | 879 | 880 | 878 | 879 | ±0 | ±0% | 105,200 |
| 2025/07/16 | 879 | 880 | 878 | 879 | ±0 | ±0% | 539,500 |
| 2025/07/15 | 879 | 880 | 878 | 879 | ±0 | ±0% | 242,900 |
| 2025/07/14 | 879 | 880 | 878 | 879 | ±0 | ±0% | 690,200 |
| 2025/07/11 | 879 | 880 | 878 | 879 | ±0 | ±0% | 313,400 |
| 2025/07/10 | 878 | 879 | 878 | 879 | +1 | +0.1% | 565,200 |
| 2025/07/09 | 878 | 879 | 878 | 878 | ±0 | ±0% | 222,800 |
| 2025/07/08 | 878 | 879 | 878 | 878 | -1 | -0.1% | 1,424,300 |
| 2025/07/07 | 879 | 879 | 878 | 879 | ±0 | ±0% | 754,100 |
| 2025/07/04 | 878 | 879 | 878 | 879 | +1 | +0.1% | 257,600 |
| 2025/07/03 | 878 | 879 | 877 | 878 | +1 | +0.1% | 668,700 |
| 2025/07/02 | 878 | 879 | 877 | 877 | ±0 | ±0% | 1,964,700 |
| 2025/07/01 | 878 | 879 | 877 | 877 | -1 | -0.1% | 1,390,800 |
| 2025/06/30 | 878 | 879 | 878 | 878 | ±0 | ±0% | 241,900 |
| 2025/06/27 | 878 | 879 | 878 | 878 | ±0 | ±0% | 457,900 |
| 2025/06/26 | 878 | 879 | 877 | 878 | ±0 | ±0% | 863,000 |
| 2025/06/25 | 878 | 879 | 877 | 878 | -1 | -0.1% | 942,600 |
| 2025/06/24 | 879 | 879 | 878 | 879 | ±0 | ±0% | 536,700 |
| 2025/06/23 | 878 | 879 | 878 | 879 | +1 | +0.1% | 522,600 |
| 2025/06/20 | 878 | 880 | 877 | 878 | +1 | +0.1% | 1,018,000 |
| 2025/06/19 | 878 | 878 | 877 | 877 | ±0 | ±0% | 551,600 |
| 2025/06/18 | 877 | 878 | 876 | 877 | ±0 | ±0% | 2,286,300 |
| 2025/06/17 | 876 | 877 | 876 | 877 | +1 | +0.1% | 826,700 |
| 2025/06/16 | 876 | 877 | 876 | 876 | ±0 | ±0% | 1,009,300 |
| 2025/06/13 | 876 | 877 | 876 | 876 | ±0 | ±0% | 1,690,400 |
| 2025/06/12 | 876 | 877 | 876 | 876 | +122 | +16.2% | 7,061,200 |
| 2025/06/11 | 754 | 754 | 754 | 754 | +100 | +15.3% | 59,900 |
| 2025/06/10 | 568 | 662 | 566 | 654 | +86 | +15.1% | 3,593,700 |
| 2025/06/09 | 565 | 577 | 562 | 568 | +6 | +1.1% | 606,600 |
| 2025/06/06 | 564 | 579 | 553 | 562 | +2 | +0.4% | 1,126,300 |
| 2025/06/05 | 559 | 566 | 556 | 560 | -3 | -0.5% | 396,800 |
| 2025/06/04 | 568 | 587 | 557 | 563 | +3 | +0.5% | 751,500 |
| 2025/06/03 | 564 | 569 | 558 | 560 | -4 | -0.7% | 565,800 |
| 2025/06/02 | 556 | 565 | 550 | 564 | +6 | +1.1% | 391,300 |
| 2025/05/30 | 547 | 561 | 543 | 558 | +10 | +1.8% | 535,800 |
| 2025/05/29 | 547 | 554 | 539 | 548 | +3 | +0.6% | 329,100 |
| 2025/05/28 | 538 | 557 | 535 | 545 | +6 | +1.1% | 415,000 |
| 2025/05/27 | 544 | 549 | 536 | 539 | -9 | -1.6% | 258,700 |
| 2025/05/26 | 548 | 562 | 545 | 548 | +14 | +2.6% | 555,000 |
| 2025/05/23 | 544 | 548 | 527 | 534 | -10 | -1.8% | 735,300 |
1～
50
件表示中 / 497件
類似銘柄と比較する
現在ご覧いただいている「トライト」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 |
|---|---|---|---|---|---|---|---|---|
| トライト | 87,800円 | +12.6% | +31.8% | 0.00% | 23.73倍 | 3.15倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| ＫｅｅＰｅｒ技 | 328,500円 | +19.1% | +14.4% | 1.61% | 18.68倍 | 5.66倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| エンＪＰＮ | 179,700円 | -5.3% | -49.8% | 1.34% | 34.97倍 | 1.96倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| 建設技研 | 309,000円 | +2.4% | +4.9% | 2.43% | 12.45倍 | 1.40倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| Ｐ Ｉ | 66,800円 | +9.9% | +5.8% | 3.89% | 15.95倍 | 1.84倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
市場注目の銘柄
チャート関連のコラム
