トリドリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,250 | 3,250 | 3,080 | 3,085 | -105 | -3.3% | 14,200 |
| 2024/03/01 | 3,320 | 3,320 | 3,125 | 3,190 | -120 | -3.6% | 21,100 |
| 2024/02/29 | 3,255 | 3,395 | 3,220 | 3,310 | -10 | -0.3% | 14,000 |
| 2024/02/28 | 3,380 | 3,475 | 3,275 | 3,320 | -60 | -1.8% | 22,100 |
| 2024/02/27 | 3,320 | 3,390 | 3,250 | 3,380 | +130 | +4% | 19,200 |
| 2024/02/26 | 3,390 | 3,460 | 3,220 | 3,250 | -140 | -4.1% | 39,100 |
| 2024/02/22 | 3,485 | 3,520 | 3,290 | 3,390 | -30 | -0.9% | 43,500 |
| 2024/02/21 | 3,550 | 3,560 | 3,410 | 3,420 | -130 | -3.7% | 25,700 |
| 2024/02/20 | 3,515 | 3,580 | 3,460 | 3,550 | +55 | +1.6% | 38,800 |
| 2024/02/19 | 3,475 | 3,625 | 3,310 | 3,495 | +90 | +2.6% | 55,000 |
| 2024/02/16 | 3,275 | 3,530 | 3,185 | 3,405 | +270 | +8.6% | 102,200 |
| 2024/02/15 | 3,570 | 3,800 | 3,085 | 3,135 | -225 | -6.7% | 170,700 |
| 2024/02/14 | 3,360 | 3,360 | 3,160 | 3,360 | +500 | +17.5% | 174,200 |
| 2024/02/13 | 2,760 | 2,919 | 2,744 | 2,860 | +146 | +5.4% | 52,800 |
| 2024/02/09 | 2,711 | 2,770 | 2,681 | 2,714 | -27 | -1% | 14,500 |
| 2024/02/08 | 2,833 | 2,849 | 2,736 | 2,741 | -84 | -3% | 25,100 |
| 2024/02/07 | 2,790 | 2,881 | 2,736 | 2,825 | +9 | +0.3% | 18,800 |
| 2024/02/06 | 2,828 | 2,858 | 2,781 | 2,816 | -62 | -2.2% | 9,600 |
| 2024/02/05 | 2,644 | 2,890 | 2,579 | 2,878 | +233 | +8.8% | 43,800 |
| 2024/02/02 | 2,635 | 2,694 | 2,635 | 2,645 | +10 | +0.4% | 3,600 |
| 2024/02/01 | 2,679 | 2,679 | 2,605 | 2,635 | -54 | -2% | 3,700 |
| 2024/01/31 | 2,644 | 2,699 | 2,601 | 2,689 | +70 | +2.7% | 9,900 |
| 2024/01/30 | 2,665 | 2,665 | 2,570 | 2,619 | -46 | -1.7% | 10,000 |
| 2024/01/29 | 2,693 | 2,693 | 2,660 | 2,665 | -35 | -1.3% | 2,100 |
| 2024/01/26 | 2,625 | 2,749 | 2,620 | 2,700 | +45 | +1.7% | 16,300 |
| 2024/01/25 | 2,565 | 2,655 | 2,565 | 2,655 | +40 | +1.5% | 9,500 |
| 2024/01/24 | 2,545 | 2,626 | 2,540 | 2,615 | +55 | +2.1% | 8,400 |
| 2024/01/23 | 2,638 | 2,650 | 2,508 | 2,560 | -78 | -3% | 21,700 |
| 2024/01/22 | 2,655 | 2,655 | 2,550 | 2,638 | +78 | +3% | 12,500 |
| 2024/01/19 | 2,506 | 2,573 | 2,488 | 2,560 | +35 | +1.4% | 6,800 |
| 2024/01/18 | 2,450 | 2,528 | 2,400 | 2,525 | +88 | +3.6% | 13,000 |
| 2024/01/17 | 2,520 | 2,542 | 2,394 | 2,437 | -121 | -4.7% | 27,200 |
| 2024/01/16 | 2,597 | 2,658 | 2,532 | 2,558 | -39 | -1.5% | 36,300 |
| 2024/01/15 | 2,635 | 2,635 | 2,540 | 2,597 | -40 | -1.5% | 9,000 |
| 2024/01/12 | 2,583 | 2,641 | 2,534 | 2,637 | +54 | +2.1% | 29,000 |
| 2024/01/11 | 2,521 | 2,613 | 2,511 | 2,583 | +12 | +0.5% | 16,800 |
| 2024/01/10 | 2,579 | 2,605 | 2,558 | 2,571 | -47 | -1.8% | 5,600 |
| 2024/01/09 | 2,618 | 2,668 | 2,488 | 2,618 | ±0 | ±0% | 36,600 |
| 2024/01/05 | 2,750 | 2,756 | 2,596 | 2,618 | -136 | -4.9% | 38,100 |
| 2024/01/04 | 2,601 | 2,754 | 2,578 | 2,754 | +153 | +5.9% | 23,100 |
| 2023/12/29 | 2,499 | 2,692 | 2,499 | 2,601 | +26 | +1% | 35,700 |
| 2023/12/28 | 2,521 | 2,605 | 2,465 | 2,575 | +22 | +0.9% | 59,900 |
| 2023/12/27 | 2,450 | 2,553 | 2,428 | 2,553 | +53 | +2.1% | 42,000 |
| 2023/12/26 | 2,537 | 2,584 | 2,420 | 2,500 | -19 | -0.8% | 37,700 |
| 2023/12/25 | 2,425 | 2,519 | 2,416 | 2,519 | +126 | +5.3% | 34,800 |
| 2023/12/22 | 2,341 | 2,405 | 2,320 | 2,393 | +52 | +2.2% | 23,100 |
| 2023/12/21 | 2,290 | 2,369 | 2,290 | 2,341 | +7 | +0.3% | 34,300 |
| 2023/12/20 | 2,201 | 2,334 | 2,188 | 2,334 | +133 | +6% | 29,700 |
| 2023/12/19 | 2,148 | 2,201 | 2,016 | 2,201 | +53 | +2.5% | 96,400 |
| 2023/12/18 | 2,066 | 2,172 | 2,066 | 2,148 | +65 | +3.1% | 10,600 |
51～
100
件表示中 / 346件
類似銘柄と比較する
現在ご覧いただいている「トリドリ」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 |
|---|---|---|---|---|---|---|---|---|
| トリドリ | 180,400円 | +39.7% | +273.9% | 0.00% | 19.95倍 | 4.71倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| プロレド | 51,700円 | -6.2% | - | 0.00% | - | 0.94倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| ブリッジ | 153,900円 | +26.0% | +3.4% | 2.27% | 8.97倍 | 1.33倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| トスネット | 120,300円 | +5.2% | +4.1% | 2.49% | 9.48倍 | 0.78倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ホウライ | 411,000円 | +0.3% | -23.4% | 1.46% | 14.71倍 | 0.62倍 |
|
不動産業から出発。ビル賃貸、生損保代理店、那須地区での観光、ゴルフ場、乳業等に多面展開 |
市場注目の銘柄
チャート関連のコラム
