トリドリ(9337) 株価チャート・PER16.22倍・PBR2.47倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,373	1,383	1,367	1,367	12,200	1,415.8	1,442.4
10/20(火)	1,443	1,443	1,376	1,377	20,200	1,437.4	1,445.3
10/19(月)	1,436	1,461	1,436	1,443	11,800	1,456.8	1,448.2
10/16(金)	1,445	1,483	1,440	1,440	21,200	1,462.8	1,448.0
10/15(木)	1,473	1,473	1,439	1,452	9,700	1,469.2	1,448.6
10/14(水)	1,476	1,490	1,475	1,475	6,500	1,475.8	1,448.4
10/13(火)	1,478	1,497	1,459	1,474	11,300	1,470.8	1,446.1
10/09(金)	1,472	1,499	1,464	1,473	11,400	1,466.2	1,445.6
10/08(木)	1,460	1,474	1,460	1,472	1,800	1,461.2	1,445.7
10/07(水)	1,459	1,485	1,439	1,485	25,700	1,454.8	1,446.7
10/06(火)	1,451	1,478	1,438	1,450	10,500	1,444.4	1,448.0
10/05(月)	1,456	1,460	1,450	1,451	6,600	1,442.4	1,448.9
10/02(金)	1,440	1,463	1,440	1,448	9,700	1,442.8	1,449.3
10/01(木)	1,421	1,444	1,402	1,440	25,100	1,442.8	1,450.0
09/30(水)	1,437	1,438	1,421	1,433	10,600	1,442.6	1,451.1
09/29(火)	1,453	1,460	1,440	1,440	11,000	1,445.4	1,451.8
09/28(月)	1,448	1,461	1,448	1,453	9,000	1,443.4	1,449.8
09/25(金)	1,437	1,466	1,437	1,448	10,200	1,440.0	1,447.9
09/24(木)	1,440	1,465	1,423	1,439	78,200	1,438.2	1,446.0
09/18(金)	1,426	1,461	1,426	1,447	12,300	1,436.8	1,443.0
09/17(木)	1,449	1,472	1,430	1,430	16,800	1,430.8	1,438.2
09/16(水)	1,440	1,446	1,425	1,436	2,400	1,432.6	1,437.1
09/15(火)	1,439	1,469	1,439	1,439	10,900	1,435.0	1,447.6
09/14(月)	1,405	1,438	1,403	1,432	7,500	1,434.8	1,458.1
09/11(金)	1,418	1,420	1,417	1,417	2,800	1,439.6	1,472.0
09/10(木)	1,428	1,446	1,428	1,439	4,300	1,445.8	1,486.5
09/09(水)	1,453	1,453	1,419	1,448	11,900	1,441.4	1,500.0
09/08(火)	1,456	1,457	1,430	1,438	14,600	1,444.0	1,509.5
09/07(月)	1,475	1,475	1,429	1,456	16,100	1,451.4	1,517.6
09/04(金)	1,438	1,457	1,433	1,448	10,900	1,459.6	1,525.8
09/02(水)	1,439	1,439	1,396	1,417	64,800	1,473.8	1,532.4
09/01(火)	1,459	1,469	1,438	1,461	11,600	1,484.8	1,542.4
08/31(月)	1,501	1,501	1,447	1,475	34,100	1,484.6	1,544.2
08/28(金)	1,519	1,565	1,492	1,497	33,900	1,482.8	1,545.6
08/27(木)	1,473	1,525	1,466	1,519	27,100	1,476.8	1,546.9
08/26(水)	1,477	1,508	1,467	1,472	13,300	1,463.4	1,546.2
08/25(火)	1,475	1,475	1,440	1,460	22,900	1,446.6	1,548.4
08/24(月)	1,467	1,480	1,453	1,466	8,500	1,435.8	1,550.6
08/21(金)	1,452	1,500	1,449	1,467	30,400	1,423.0	1,554.6
08/20(木)	1,388	1,460	1,388	1,452	35,800	1,402.4	1,560.9
08/19(水)	1,400	1,402	1,370	1,388	26,300	1,377.0	1,567.3
08/18(火)	1,416	1,423	1,380	1,406	57,100	1,380.0	1,575.6
08/17(月)	1,376	1,438	1,376	1,402	80,500	1,438.4	1,583.0
08/14(金)	1,320	1,364	1,314	1,364	100,200	1,498.4	1,589.9
08/13(木)	1,380	1,380	1,320	1,325	191,700	1,581.6	1,599.9
08/12(水)	1,323	1,440	1,320	1,403	215,600	1,672.6	1,612.2
08/10(月)	1,703	1,750	1,663	1,698	34,100	1,747.2	1,621.6
08/07(金)	1,780	1,787	1,702	1,702	9,800	1,744.6	1,619.7
08/06(木)	1,796	1,796	1,764	1,780	13,200	1,732.4	1,617.6
08/05(水)	1,780	1,798	1,749	1,780	18,100	1,708.6	1,606.8
08/04(火)	1,699	1,778	1,688	1,776	20,600	1,675.4	1,595.5
08/03(月)	1,638	1,685	1,610	1,685	15,700	1,653.4	1,584.3
07/31(金)	1,649	1,671	1,601	1,641	14,100	1,617.8	1,575.9
07/30(木)	1,606	1,684	1,595	1,661	15,600	1,591.4	1,569.9
07/29(水)	1,696	1,696	1,604	1,614	33,300	1,565.2	1,563.7
07/28(火)	1,547	1,670	1,547	1,666	72,000	1,542.8	1,560.9
07/27(月)	1,505	1,522	1,495	1,507	9,300	1,514.8	1,557.3
07/24(金)	1,524	1,524	1,490	1,509	9,700	1,516.6	1,562.5
07/23(木)	1,511	1,540	1,489	1,530	10,700	1,527.8	1,568.9
07/22(水)	1,531	1,543	1,494	1,502	17,600	1,546.6	1,573.2
07/21(火)	1,535	1,535	1,492	1,526	21,400	1,568.6	1,577.8
07/17(金)	1,563	1,580	1,513	1,516	23,500	1,582.4	1,582.0
07/16(木)	1,605	1,616	1,559	1,565	19,000	1,597.6	1,584.9
07/15(水)	1,615	1,646	1,511	1,624	70,500	1,599.4	1,587.4
07/14(火)	1,595	1,630	1,595	1,612	5,700	1,597.6	1,587.3
07/13(月)	1,592	1,631	1,590	1,595	5,000	1,601.6	1,588.2
07/10(金)	1,614	1,639	1,577	1,592	8,000	1,610.4	1,590.1
07/09(木)	1,615	1,615	1,558	1,574	9,600	1,622.0	1,595.0
07/08(水)	1,632	1,670	1,589	1,615	32,000	1,637.2	1,597.5
07/07(火)	1,639	1,670	1,624	1,632	3,800	1,616.2	1,599.8
07/06(月)	1,650	1,670	1,607	1,639	9,300	1,589.2	1,600.3
07/03(金)	1,661	1,695	1,619	1,650	16,200	1,560.4	1,600.5
07/02(木)	1,539	1,700	1,528	1,650	36,700	1,525.6	1,598.0
07/01(水)	1,497	1,530	1,497	1,510	7,000	1,493.6	1,594.8
06/30(火)	1,502	1,523	1,491	1,497	11,000	1,492.8	1,598.5
06/29(月)	1,479	1,526	1,479	1,495	13,100	1,502.4	1,602.6
06/26(金)	1,490	1,495	1,459	1,476	17,800	1,518.6	1,608.9
06/25(木)	1,525	1,525	1,430	1,490	26,200	1,550.8	1,618.4
06/24(水)	1,545	1,556	1,490	1,506	33,900	1,586.6	1,628.3
06/23(火)	1,576	1,580	1,544	1,545	15,900	1,612.8	1,640.6
06/22(月)	1,611	1,678	1,576	1,576	12,000	1,627.0	1,656.9
06/19(金)	1,635	1,645	1,613	1,637	8,800	1,638.4	1,671.3
06/18(木)	1,637	1,669	1,637	1,669	3,000	1,628.6	1,675.0
06/17(水)	1,616	1,680	1,616	1,637	4,900	1,620.2	1,668.0
06/16(火)	1,626	1,642	1,616	1,616	8,100	1,617.0	1,667.2
06/15(月)	1,628	1,673	1,622	1,633	9,800	1,620.8	1,666.3
06/12(金)	1,627	1,641	1,578	1,588	30,100	1,622.8	1,667.1
06/11(木)	1,650	1,651	1,614	1,627	2,700	1,648.2	1,668.1
06/10(水)	1,635	1,665	1,621	1,621	8,900	1,649.8	1,667.3
06/09(火)	1,643	1,668	1,635	1,635	6,300	1,660.4	1,666.6
06/08(月)	1,675	1,708	1,635	1,643	11,300	1,662.0	1,665.9
06/05(金)	1,618	1,728	1,618	1,715	17,000	1,662.4	1,665.7
06/04(木)	1,657	1,663	1,620	1,635	13,000	1,636.6	1,663.2
06/03(水)	1,634	1,683	1,582	1,674	30,200	1,624.0	1,665.9
06/02(火)	1,679	1,680	1,564	1,643	88,900	1,609.4	1,670.6
06/01(月)	1,608	1,658	1,588	1,645	28,600	1,600.8	1,679.0
05/29(金)	1,612	1,645	1,586	1,586	27,900	1,602.2	1,688.4
05/28(木)	1,602	1,619	1,569	1,572	31,300	1,628.0	1,700.2
05/27(水)	1,601	1,624	1,585	1,601	22,900	1,660.8	1,713.2
05/26(火)	1,631	1,631	1,577	1,600	38,400	1,703.4	1,724.0
05/25(月)	1,730	1,730	1,620	1,652	29,000	1,774.0	1,738.2
05/22(金)	1,745	1,745	1,672	1,715	26,700	1,830.6	1,749.0
05/21(木)	1,815	1,818	1,736	1,736	25,600	1,833.6	1,754.8
05/20(水)	1,973	1,973	1,814	1,814	54,700	1,785.0	1,758.6
05/19(火)	1,956	2,045	1,905	1,953	51,300	1,745.6	1,758.6
05/18(月)	1,816	1,980	1,759	1,935	84,600	1,674.0	1,755.8
05/15(金)	1,650	1,793	1,618	1,730	136,500	1,617.6	1,749.8
05/14(木)	1,626	1,626	1,480	1,493	87,400	1,594.0	1,750.5
05/13(水)	1,581	1,617	1,567	1,617	13,200	1,616.8	1,755.7
05/12(火)	1,641	1,641	1,592	1,595	24,900	1,614.4	1,756.5
05/11(月)	1,620	1,662	1,589	1,653	17,200	1,618.6	1,757.1
05/08(金)	1,567	1,635	1,567	1,612	31,400	1,615.6	1,752.4
05/07(木)	1,670	1,670	1,590	1,607	19,500	1,623.8	1,749.1
05/01(金)	1,605	1,652	1,605	1,605	21,400	1,643.0	1,748.8
04/30(木)	1,632	1,635	1,601	1,616	23,900	1,680.2	1,747.7
04/28(火)	1,653	1,660	1,630	1,638	15,800	1,727.8	1,749.1
04/27(月)	1,703	1,710	1,653	1,653	17,700	1,776.2	1,747.8
04/24(金)	1,783	1,783	1,700	1,703	18,000	1,821.8	1,742.6
04/23(木)	1,854	1,854	1,774	1,791	27,900	1,860.6	1,738.2
04/22(水)	1,866	1,885	1,854	1,854	13,700	1,876.4	1,733.8
04/21(火)	1,889	1,919	1,866	1,880	18,800	1,896.6	1,726.0
04/20(月)	1,919	1,920	1,881	1,881	11,100	1,905.0	1,717.2
04/17(金)	1,877	1,910	1,867	1,897	14,700	1,900.8	1,708.5
04/16(木)	1,953	1,996	1,867	1,870	22,700	1,887.6	1,699.1
04/15(水)	1,923	2,022	1,923	1,955	35,100	1,876.2	1,693.3
04/14(火)	1,860	1,923	1,845	1,922	40,800	1,861.8	1,684.8
04/13(月)	1,831	1,877	1,827	1,860	15,300	1,834.6	1,672.3
04/10(金)	1,815	1,857	1,790	1,831	27,300	1,812.0	1,665.4
04/09(木)	1,859	1,875	1,813	1,813	29,500	1,770.4	1,657.3
04/08(水)	1,800	1,904	1,800	1,883	47,700	1,735.4	1,646.6
04/07(火)	1,750	1,790	1,725	1,786	36,600	1,680.8	1,632.9
04/06(月)	1,638	1,747	1,638	1,747	39,100	1,630.6	1,627.7
04/03(金)	1,647	1,673	1,620	1,623	15,600	1,587.2	1,628.6
04/02(木)	1,628	1,670	1,624	1,638	43,800	1,582.6	1,636.6
04/01(水)	1,604	1,628	1,588	1,610	17,800	1,570.4	1,643.3
03/31(火)	1,524	1,571	1,524	1,535	13,800	1,578.6	1,651.1
03/30(月)	1,535	1,555	1,506	1,530	33,600	1,592.8	1,664.6
03/27(金)	1,552	1,621	1,552	1,600	12,100	1,591.0	1,680.8
03/26(木)	1,654	1,655	1,552	1,577	20,200	1,589.8	1,695.4
03/25(水)	1,646	1,656	1,613	1,651	190,500	1,610.4	1,712.1
03/24(火)	1,561	1,606	1,555	1,606	14,100	1,612.2	1,727.0
03/23(月)	1,580	1,580	1,520	1,521	38,800	1,623.0	1,756.7
03/19(木)	1,651	1,654	1,594	1,594	23,000	1,651.4	1,817.9
03/18(水)	1,661	1,684	1,635	1,680	17,700	1,665.0	1,883.3
03/17(火)	1,660	1,666	1,640	1,660	23,500	1,674.0	1,942.7
03/16(月)	1,661	1,690	1,660	1,660	14,700	1,690.8	2,001.5
03/13(金)	1,631	1,680	1,628	1,663	16,300	1,680.6	2,061.1
03/12(木)	1,704	1,704	1,646	1,662	25,900	1,685.6	2,120.0
03/11(水)	1,740	1,741	1,696	1,725	64,100	1,678.6	2,186.3
03/10(火)	1,636	1,755	1,627	1,744	68,600	1,643.0	2,251.7
03/09(月)	1,618	1,640	1,584	1,609	49,300	1,602.2	2,320.2
03/06(金)	1,612	1,708	1,605	1,688	45,400	1,611.4	2,394.6
03/05(木)	1,604	1,664	1,596	1,627	65,200	1,627.8	2,461.9
03/04(水)	1,514	1,575	1,508	1,547	65,000	1,667.0	2,532.2
03/03(火)	1,620	1,620	1,537	1,540	145,000	1,718.8	2,610.9
03/02(月)	1,730	1,730	1,628	1,655	105,100	1,771.6	2,691.1
02/27(金)	1,806	1,842	1,770	1,770	76,000	1,815.4	2,762.9
02/26(木)	1,805	1,837	1,780	1,823	38,500	1,848.4	2,830.3
02/25(水)	1,831	1,855	1,806	1,806	31,400	1,876.4	2,895.4
02/24(火)	1,850	1,859	1,804	1,804	93,100	1,914.4	2,962.2
02/20(金)	1,930	1,953	1,870	1,874	109,600	1,958.0	3,027.8
02/19(木)	1,979	1,984	1,935	1,935	44,900	2,053.2	3,090.4
02/18(水)	1,960	1,975	1,926	1,963	95,500	2,276.2	3,134.6
02/17(火)	2,006	2,022	1,940	1,996	131,300	2,529.6	3,176.5
02/16(月)	2,000	2,070	1,930	2,022	248,800	2,763.4	3,221.1
02/13(金)	2,350	2,350	2,350	2,350	6,200	2,985.0	3,267.8
02/12(木)	3,230	3,320	3,010	3,050	80,800	3,145.0	3,302.6
02/10(火)	3,200	3,260	3,200	3,230	13,200	3,162.0	3,312.2
02/09(月)	3,200	3,205	3,100	3,165	17,000	3,180.0	3,309.2
02/06(金)	3,115	3,175	3,050	3,130	12,900	3,219.0	3,306.4
02/05(木)	3,110	3,175	3,035	3,150	21,400	3,284.0	3,303.2
02/04(水)	3,280	3,310	3,130	3,135	33,000	3,348.0	3,304.2
02/03(火)	3,430	3,430	3,310	3,320	14,600	3,395.0	3,306.4
02/02(月)	3,460	3,590	3,285	3,360	49,400	3,408.0	3,304.8
01/30(金)	3,470	3,550	3,430	3,455	10,300	3,439.0	3,301.4
01/29(木)	3,310	3,515	3,205	3,470	44,500	3,457.0	3,295.0
01/28(水)	3,360	3,430	3,345	3,370	17,800	3,453.0	3,282.8
01/27(火)	3,495	3,495	3,350	3,385	27,800	3,470.0	3,270.6
01/26(月)	3,545	3,585	3,505	3,515	49,800	3,483.0	3,254.2
01/23(金)	3,495	3,545	3,440	3,545	15,800	3,475.0	3,234.2
01/22(木)	3,455	3,495	3,350	3,450	31,700	3,455.0	3,213.6
01/21(水)	3,395	3,525	3,390	3,455	20,500	3,453.0	3,191.2
01/20(火)	3,495	3,525	3,410	3,450	21,200	3,370.0	3,167.1
01/19(月)	3,435	3,515	3,415	3,475	16,800	3,282.0	3,149.3
01/16(金)	3,450	3,465	3,390	3,445	24,500	3,209.0	3,128.8
01/15(木)	3,040	3,480	3,040	3,440	63,200	3,158.0	3,109.7
01/14(水)	2,992	3,060	2,945	3,040	32,300	3,114.0	3,090.1
01/13(火)	3,180	3,180	2,946	3,010	42,300	3,164.0	3,088.3
01/09(金)	3,190	3,225	3,030	3,110	26,400	3,193.0	3,086.6
01/08(木)	3,220	3,270	3,180	3,190	8,400	3,190.0	3,080.5
01/07(水)	3,350	3,350	3,170	3,220	18,000	3,162.0	3,078.7
01/06(火)	3,225	3,475	3,170	3,290	60,700	3,153.0	3,068.3
01/05(月)	3,150	3,295	3,110	3,155	21,000	3,133.0	3,052.8
12/30(火)	3,040	3,140	3,040	3,095	10,400	3,158.0	3,044.8
12/29(月)	3,215	3,250	3,035	3,050	23,100	3,194.0	3,040.5
12/26(金)	3,185	3,245	3,160	3,175	10,300	3,243.0	3,042.9
12/25(木)	3,260	3,315	3,160	3,190	13,500	3,241.0	3,040.9
12/24(水)	3,340	3,340	3,250	3,280	7,600	3,216.0	3,039.5
12/23(火)	3,275	3,320	3,240	3,275	15,700	3,155.2	3,027.4
12/22(月)	3,180	3,320	3,180	3,295	22,200	3,103.2	3,017.2
12/19(金)	3,085	3,165	3,060	3,165	25,800	3,050.2	3,002.6
12/18(木)	2,962	3,085	2,957	3,065	9,700	2,995.0	2,996.6
12/17(水)	2,987	3,040	2,927	2,976	9,200	2,952.4	2,988.6
12/16(火)	3,030	3,030	2,957	3,015	8,600	2,958.2	2,976.0
12/15(月)	2,893	3,035	2,893	3,030	7,100	2,947.8	2,958.8
12/12(金)	2,875	2,967	2,871	2,889	11,200	2,935.2	2,937.8
12/11(木)	2,950	3,000	2,751	2,852	30,400	2,947.4	2,922.2
12/10(水)	2,953	3,015	2,941	3,005	9,400	2,976.0	2,907.5
12/09(火)	2,951	2,996	2,928	2,963	8,400	2,968.4	2,888.7
12/08(月)	2,950	3,035	2,950	2,967	2,900	2,967.4	2,873.8
12/05(金)	2,990	3,025	2,922	2,950	10,000	3,003.0	2,857.8
12/04(木)	2,960	3,025	2,960	2,995	7,300	3,005.0	2,841.3
12/03(水)	2,955	3,030	2,927	2,967	15,800	2,986.6	2,824.9
12/02(火)	3,090	3,175	2,958	2,958	26,100	2,984.0	2,810.8
12/01(月)	3,010	3,150	2,972	3,145	20,500	2,990.2	2,798.6
11/28(金)	2,949	2,972	2,925	2,960	14,800	2,983.2	2,780.3
11/27(木)	2,930	2,989	2,903	2,903	16,300	3,016.2	2,771.8
11/26(水)	3,110	3,110	2,901	2,954	34,000	3,066.6	2,762.9
11/25(火)	3,200	3,200	2,966	2,989	30,100	3,071.0	-
11/21(金)	3,105	3,135	3,050	3,110	28,500	3,077.2	-
11/20(木)	3,225	3,240	3,075	3,125	39,600	3,041.4	-
11/19(水)	2,943	3,155	2,855	3,155	78,100	3,019.4	-
11/18(火)	3,030	3,030	2,926	2,976	50,000	2,961.4	-
11/17(月)	2,909	3,030	2,882	3,020	40,900	2,898.6	-
11/14(金)	2,945	2,988	2,867	2,931	60,400	2,811.4	-
11/13(木)	2,815	3,120	2,742	3,015	300,700	2,726.2	-
11/12(水)	2,800	2,873	2,759	2,865	172,400	2,623.2	-
11/11(火)	2,630	2,683	2,611	2,662	35,800	2,546.8	-
11/10(月)	2,555	2,600	2,527	2,584	51,500	2,521.4	-
11/07(金)	2,492	2,538	2,484	2,505	38,400	2,523.0	-
11/06(木)	2,516	2,550	2,486	2,500	14,300	2,535.2	-
11/05(水)	2,532	2,533	2,400	2,483	44,100	2,542.8	-
11/04(火)	2,615	2,622	2,530	2,535	28,400	2,563.2	-
10/31(金)	2,551	2,630	2,551	2,592	16,300	2,579.2	-
10/30(木)	2,521	2,605	2,520	2,566	20,400	2,591.4	-
10/29(水)	2,600	2,618	2,532	2,538	23,900	2,615.4	-
10/28(火)	2,615	2,665	2,580	2,585	14,400	2,657.2	-
10/27(月)	2,699	2,702	2,611	2,615	15,300	2,676.6	-
10/24(金)	2,700	2,726	2,632	2,653	14,200	2,683.4	-
10/23(木)	2,791	2,793	2,683	2,686	22,600	2,659.8	-
10/22(水)	2,700	2,747	2,687	2,747	34,900	2,649.6	-
10/21(火)	2,699	2,715	2,624	2,682	17,400	2,629.0	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

トリドリ (9337.T)