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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,068 | 2,153 | 2,003 | 2,145 | +77 | +3.7% | 22,300 |
| 2024/11/29 | 2,043 | 2,100 | 2,031 | 2,068 | -25 | -1.2% | 11,000 |
| 2024/11/28 | 1,996 | 2,250 | 1,991 | 2,093 | +93 | +4.7% | 29,600 |
| 2024/11/27 | 1,986 | 2,029 | 1,890 | 2,000 | -9 | -0.4% | 17,800 |
| 2024/11/26 | 2,025 | 2,051 | 1,992 | 2,009 | -16 | -0.8% | 14,900 |
| 2024/11/25 | 2,079 | 2,079 | 2,023 | 2,025 | -47 | -2.3% | 12,400 |
| 2024/11/22 | 2,051 | 2,094 | 2,031 | 2,072 | -17 | -0.8% | 21,100 |
| 2024/11/21 | 2,095 | 2,106 | 2,040 | 2,089 | +19 | +0.9% | 24,200 |
| 2024/11/20 | 2,067 | 2,148 | 2,006 | 2,070 | +4 | +0.2% | 28,600 |
| 2024/11/19 | 2,007 | 2,245 | 1,968 | 2,066 | +99 | +5% | 100,500 |
| 2024/11/18 | 2,064 | 2,065 | 1,945 | 1,967 | -1 | -0.1% | 42,300 |
| 2024/11/15 | 1,896 | 2,050 | 1,834 | 1,968 | +187 | +10.5% | 196,200 |
| 2024/11/14 | 1,781 | 1,781 | 1,781 | 1,781 | +300 | +20.3% | 5,500 |
| 2024/11/13 | 1,468 | 1,528 | 1,461 | 1,481 | +23 | +1.6% | 19,700 |
| 2024/11/12 | 1,460 | 1,476 | 1,456 | 1,458 | +7 | +0.5% | 3,900 |
| 2024/11/11 | 1,470 | 1,489 | 1,446 | 1,451 | -27 | -1.8% | 5,900 |
| 2024/11/08 | 1,493 | 1,493 | 1,421 | 1,478 | -3 | -0.2% | 6,900 |
| 2024/11/07 | 1,500 | 1,501 | 1,451 | 1,481 | -13 | -0.9% | 7,300 |
| 2024/11/06 | 1,495 | 1,495 | 1,482 | 1,494 | +9 | +0.6% | 2,800 |
| 2024/11/05 | 1,472 | 1,490 | 1,460 | 1,485 | +33 | +2.3% | 2,500 |
| 2024/11/01 | 1,496 | 1,498 | 1,430 | 1,452 | -36 | -2.4% | 3,700 |
| 2024/10/31 | 1,480 | 1,497 | 1,461 | 1,488 | +36 | +2.5% | 9,900 |
| 2024/10/30 | 1,417 | 1,471 | 1,410 | 1,452 | +39 | +2.8% | 13,300 |
| 2024/10/29 | 1,384 | 1,415 | 1,363 | 1,413 | +38 | +2.8% | 3,800 |
| 2024/10/28 | 1,359 | 1,398 | 1,345 | 1,375 | +16 | +1.2% | 8,300 |
| 2024/10/25 | 1,360 | 1,370 | 1,330 | 1,359 | -1 | -0.1% | 12,300 |
| 2024/10/24 | 1,383 | 1,388 | 1,339 | 1,360 | -24 | -1.7% | 8,400 |
| 2024/10/23 | 1,385 | 1,450 | 1,357 | 1,384 | +29 | +2.1% | 12,400 |
| 2024/10/22 | 1,422 | 1,422 | 1,350 | 1,355 | -66 | -4.6% | 11,000 |
| 2024/10/21 | 1,436 | 1,443 | 1,396 | 1,421 | -15 | -1% | 6,600 |
| 2024/10/18 | 1,436 | 1,436 | 1,436 | 1,436 | +2 | +0.1% | 200 |
| 2024/10/17 | 1,483 | 1,483 | 1,400 | 1,434 | -36 | -2.4% | 12,000 |
| 2024/10/16 | 1,479 | 1,490 | 1,470 | 1,470 | -9 | -0.6% | 500 |
| 2024/10/15 | 1,476 | 1,509 | 1,474 | 1,479 | +4 | +0.3% | 2,900 |
| 2024/10/11 | 1,522 | 1,530 | 1,475 | 1,475 | -56 | -3.7% | 11,400 |
| 2024/10/10 | 1,544 | 1,552 | 1,524 | 1,531 | -9 | -0.6% | 3,100 |
| 2024/10/09 | 1,561 | 1,568 | 1,526 | 1,540 | -3 | -0.2% | 4,800 |
| 2024/10/08 | 1,539 | 1,575 | 1,520 | 1,543 | +4 | +0.3% | 7,900 |
| 2024/10/07 | 1,625 | 1,625 | 1,500 | 1,539 | -46 | -2.9% | 15,300 |
| 2024/10/04 | 1,596 | 1,620 | 1,551 | 1,585 | +29 | +1.9% | 20,800 |
| 2024/10/03 | 1,561 | 1,592 | 1,554 | 1,556 | +25 | +1.6% | 2,400 |
| 2024/10/02 | 1,550 | 1,585 | 1,531 | 1,531 | -6 | -0.4% | 9,900 |
| 2024/10/01 | 1,615 | 1,629 | 1,506 | 1,537 | -59 | -3.7% | 12,700 |
| 2024/09/30 | 1,625 | 1,689 | 1,596 | 1,596 | -109 | -6.4% | 27,800 |
| 2024/09/27 | 1,707 | 1,710 | 1,655 | 1,705 | -31 | -1.8% | 13,700 |
| 2024/09/26 | 1,686 | 1,779 | 1,686 | 1,736 | +44 | +2.6% | 8,200 |
| 2024/09/25 | 1,780 | 1,780 | 1,689 | 1,692 | -88 | -4.9% | 11,000 |
| 2024/09/24 | 1,857 | 1,857 | 1,751 | 1,780 | -57 | -3.1% | 13,200 |
| 2024/09/20 | 1,860 | 1,885 | 1,818 | 1,837 | +7 | +0.4% | 14,100 |
| 2024/09/19 | 1,900 | 1,914 | 1,815 | 1,830 | -30 | -1.6% | 23,500 |
101～
150
件表示中 / 581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 | 214,400円 | +31.1% | +60.2% | 0.00% | 17.58倍 | 4.96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 |
| ＪＴＰ | 118,800円 | +7.4% | +2.3% | 3.11% | 13.76倍 | 1.99倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＰＣＮＥＴ | 131,300円 | +12.7% | +15.6% | 3.58% | 14.47倍 | 2.27倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ＦＣＨＤ | 102,500円 | +3.2% | +5.7% | 2.93% | 7.84倍 | 0.87倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| 東海リース | 200,900円 | +7.1% | +27.5% | 5.97% | 7.58倍 | 0.42倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
市場注目の銘柄
チャート関連のコラム
