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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 876 | 880 | 876 | 878 | +2 | +0.2% | 79,700 |
| 2025/09/12 | 876 | 877 | 876 | 876 | -2 | -0.2% | 78,900 |
| 2025/09/11 | 876 | 879 | 876 | 878 | +2 | +0.2% | 78,600 |
| 2025/09/10 | 876 | 877 | 876 | 876 | ±0 | ±0% | 332,700 |
| 2025/09/09 | 876 | 877 | 876 | 876 | ±0 | ±0% | 71,700 |
| 2025/09/08 | 876 | 877 | 876 | 876 | ±0 | ±0% | 44,900 |
| 2025/09/05 | 877 | 877 | 876 | 876 | ±0 | ±0% | 18,900 |
| 2025/09/04 | 876 | 879 | 876 | 876 | ±0 | ±0% | 24,600 |
| 2025/09/03 | 876 | 878 | 876 | 876 | ±0 | ±0% | 15,100 |
| 2025/09/02 | 876 | 879 | 876 | 876 | ±0 | ±0% | 34,700 |
| 2025/09/01 | 876 | 877 | 876 | 876 | ±0 | ±0% | 26,100 |
| 2025/08/29 | 876 | 877 | 876 | 876 | ±0 | ±0% | 40,400 |
| 2025/08/28 | 875 | 876 | 874 | 876 | +1 | +0.1% | 340,500 |
| 2025/08/27 | 876 | 879 | 875 | 875 | ±0 | ±0% | 286,800 |
| 2025/08/26 | 876 | 877 | 869 | 875 | -1 | -0.1% | 673,800 |
| 2025/08/25 | 876 | 877 | 876 | 876 | ±0 | ±0% | 36,900 |
| 2025/08/22 | 876 | 877 | 876 | 876 | ±0 | ±0% | 24,400 |
| 2025/08/21 | 876 | 877 | 876 | 876 | ±0 | ±0% | 44,400 |
| 2025/08/20 | 876 | 877 | 876 | 876 | ±0 | ±0% | 32,400 |
| 2025/08/19 | 877 | 878 | 876 | 876 | ±0 | ±0% | 29,400 |
| 2025/08/18 | 876 | 878 | 876 | 876 | ±0 | ±0% | 55,400 |
| 2025/08/15 | 876 | 877 | 876 | 876 | ±0 | ±0% | 32,600 |
| 2025/08/14 | 876 | 878 | 875 | 876 | ±0 | ±0% | 240,800 |
| 2025/08/13 | 877 | 877 | 876 | 876 | ±0 | ±0% | 47,100 |
| 2025/08/12 | 876 | 877 | 876 | 876 | ±0 | ±0% | 64,000 |
| 2025/08/08 | 877 | 878 | 876 | 876 | ±0 | ±0% | 43,800 |
| 2025/08/07 | 876 | 878 | 876 | 876 | ±0 | ±0% | 43,000 |
| 2025/08/06 | 879 | 880 | 876 | 876 | -2 | -0.2% | 35,600 |
| 2025/08/05 | 878 | 881 | 877 | 878 | +2 | +0.2% | 26,700 |
| 2025/08/04 | 877 | 880 | 876 | 876 | -2 | -0.2% | 53,800 |
| 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 |
1～
50
件表示中 / 527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 | 87,700円 | +12.6% | +31.8% | 0.00% | 23.70倍 | 2.91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 |
| パソナＧ | 220,300円 | +6.7% | - | 3.40% | 166.64倍 | 0.62倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| ストライク | 460,500円 | +23.0% | +24.1% | 3.91% | 15.71倍 | 4.79倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| Ｐ Ｉ | 68,400円 | +9.9% | +5.8% | 3.80% | 16.28倍 | 1.87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 |
| エンＪＰＮ | 173,000円 | -5.3% | -49.8% | 1.39% | 33.30倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
