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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,861 | 1,861 | 1,820 | 1,840 | -22 | -1.2% | 4,300 |
| 2024/07/04 | 1,810 | 1,868 | 1,807 | 1,862 | +54 | +3% | 8,700 |
| 2024/07/03 | 1,818 | 1,818 | 1,776 | 1,808 | -15 | -0.8% | 7,000 |
| 2024/07/02 | 1,798 | 1,849 | 1,789 | 1,823 | +30 | +1.7% | 5,700 |
| 2024/07/01 | 1,799 | 1,799 | 1,750 | 1,793 | -6 | -0.3% | 3,800 |
| 2024/06/28 | 1,782 | 1,805 | 1,751 | 1,799 | +17 | +1% | 3,300 |
| 2024/06/27 | 1,714 | 1,824 | 1,692 | 1,782 | +64 | +3.7% | 11,600 |
| 2024/06/26 | 1,750 | 1,791 | 1,710 | 1,718 | -38 | -2.2% | 5,300 |
| 2024/06/25 | 1,747 | 1,808 | 1,738 | 1,756 | +1 | +0.1% | 9,100 |
| 2024/06/24 | 1,747 | 1,790 | 1,747 | 1,755 | +7 | +0.4% | 4,700 |
| 2024/06/21 | 1,752 | 1,786 | 1,713 | 1,748 | +1 | +0.1% | 7,400 |
| 2024/06/20 | 1,666 | 1,750 | 1,654 | 1,747 | +81 | +4.9% | 7,500 |
| 2024/06/19 | 1,640 | 1,670 | 1,631 | 1,666 | +21 | +1.3% | 2,800 |
| 2024/06/18 | 1,680 | 1,680 | 1,630 | 1,645 | -45 | -2.7% | 7,200 |
| 2024/06/17 | 1,654 | 1,690 | 1,654 | 1,690 | +15 | +0.9% | 3,800 |
| 2024/06/14 | 1,668 | 1,700 | 1,632 | 1,675 | -33 | -1.9% | 11,200 |
| 2024/06/13 | 1,718 | 1,720 | 1,681 | 1,708 | -5 | -0.3% | 6,900 |
| 2024/06/12 | 1,779 | 1,779 | 1,713 | 1,713 | -62 | -3.5% | 10,700 |
| 2024/06/11 | 1,735 | 1,800 | 1,733 | 1,775 | +29 | +1.7% | 10,100 |
| 2024/06/10 | 1,734 | 1,748 | 1,720 | 1,746 | ±0 | ±0% | 6,800 |
| 2024/06/07 | 1,677 | 1,746 | 1,677 | 1,746 | +59 | +3.5% | 3,600 |
| 2024/06/06 | 1,766 | 1,766 | 1,675 | 1,687 | -84 | -4.7% | 10,400 |
| 2024/06/05 | 1,752 | 1,771 | 1,715 | 1,771 | -5 | -0.3% | 6,100 |
| 2024/06/04 | 1,694 | 1,797 | 1,694 | 1,776 | +82 | +4.8% | 20,700 |
| 2024/06/03 | 1,700 | 1,700 | 1,640 | 1,694 | +1 | +0.1% | 10,500 |
| 2024/05/31 | 1,611 | 1,697 | 1,611 | 1,693 | +58 | +3.5% | 12,400 |
| 2024/05/30 | 1,600 | 1,655 | 1,586 | 1,635 | +18 | +1.1% | 18,000 |
| 2024/05/29 | 1,680 | 1,687 | 1,616 | 1,617 | -57 | -3.4% | 17,400 |
| 2024/05/28 | 1,627 | 1,691 | 1,627 | 1,674 | +18 | +1.1% | 10,700 |
| 2024/05/27 | 1,692 | 1,705 | 1,620 | 1,656 | -34 | -2% | 15,300 |
| 2024/05/24 | 1,734 | 1,734 | 1,690 | 1,690 | -53 | -3% | 13,400 |
| 2024/05/23 | 1,715 | 1,743 | 1,691 | 1,743 | +28 | +1.6% | 9,000 |
| 2024/05/22 | 1,760 | 1,765 | 1,701 | 1,715 | -45 | -2.6% | 11,400 |
| 2024/05/21 | 1,839 | 1,861 | 1,753 | 1,760 | -42 | -2.3% | 20,100 |
| 2024/05/20 | 1,884 | 1,884 | 1,779 | 1,802 | -72 | -3.8% | 25,800 |
| 2024/05/17 | 1,812 | 1,874 | 1,778 | 1,874 | +102 | +5.8% | 24,200 |
| 2024/05/16 | 1,902 | 1,951 | 1,710 | 1,772 | -128 | -6.7% | 82,000 |
| 2024/05/15 | 1,910 | 1,976 | 1,850 | 1,900 | -450 | -19.1% | 210,400 |
| 2024/05/14 | 2,401 | 2,417 | 2,324 | 2,350 | -57 | -2.4% | 36,700 |
| 2024/05/13 | 2,328 | 2,427 | 2,328 | 2,407 | +109 | +4.7% | 11,900 |
| 2024/05/10 | 2,443 | 2,443 | 2,292 | 2,298 | -132 | -5.4% | 7,000 |
| 2024/05/09 | 2,465 | 2,465 | 2,381 | 2,430 | -35 | -1.4% | 7,900 |
| 2024/05/08 | 2,473 | 2,486 | 2,421 | 2,465 | -14 | -0.6% | 7,600 |
| 2024/05/07 | 2,356 | 2,488 | 2,356 | 2,479 | +121 | +5.1% | 10,100 |
| 2024/05/02 | 2,435 | 2,435 | 2,338 | 2,358 | -73 | -3% | 7,100 |
| 2024/05/01 | 2,413 | 2,431 | 2,260 | 2,431 | -19 | -0.8% | 29,700 |
| 2024/04/30 | 2,445 | 2,499 | 2,410 | 2,450 | -138 | -5.3% | 9,800 |
| 2024/04/26 | 2,549 | 2,588 | 2,501 | 2,588 | +62 | +2.5% | 4,400 |
| 2024/04/25 | 2,579 | 2,579 | 2,420 | 2,526 | -124 | -4.7% | 8,700 |
| 2024/04/24 | 2,648 | 2,720 | 2,641 | 2,650 | +2 | +0.1% | 9,100 |
201～
250
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
