ＴＲＥホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,360 | 1,368 | 1,358 | 1,359 | -1 | -0.1% | 183,700 |
| 2025/07/03 | 1,363 | 1,370 | 1,358 | 1,360 | -3 | -0.2% | 145,800 |
| 2025/07/02 | 1,350 | 1,373 | 1,336 | 1,363 | +7 | +0.5% | 407,000 |
| 2025/07/01 | 1,369 | 1,375 | 1,356 | 1,356 | -13 | -0.9% | 362,900 |
| 2025/06/30 | 1,391 | 1,395 | 1,369 | 1,369 | -14 | -1% | 442,500 |
| 2025/06/27 | 1,380 | 1,383 | 1,369 | 1,383 | +14 | +1% | 289,000 |
| 2025/06/26 | 1,373 | 1,376 | 1,360 | 1,369 | -2 | -0.1% | 324,800 |
| 2025/06/25 | 1,374 | 1,379 | 1,368 | 1,371 | +1 | +0.1% | 136,300 |
| 2025/06/24 | 1,378 | 1,385 | 1,353 | 1,370 | -3 | -0.2% | 366,400 |
| 2025/06/23 | 1,352 | 1,378 | 1,352 | 1,373 | +5 | +0.4% | 228,900 |
| 2025/06/20 | 1,400 | 1,400 | 1,368 | 1,368 | -40 | -2.8% | 474,700 |
| 2025/06/19 | 1,422 | 1,423 | 1,404 | 1,408 | -10 | -0.7% | 238,500 |
| 2025/06/18 | 1,416 | 1,435 | 1,411 | 1,418 | -7 | -0.5% | 155,600 |
| 2025/06/17 | 1,410 | 1,425 | 1,406 | 1,425 | +14 | +1% | 179,600 |
| 2025/06/16 | 1,410 | 1,423 | 1,410 | 1,411 | +10 | +0.7% | 208,200 |
| 2025/06/13 | 1,418 | 1,424 | 1,394 | 1,401 | -24 | -1.7% | 315,700 |
| 2025/06/12 | 1,415 | 1,434 | 1,413 | 1,425 | +4 | +0.3% | 226,400 |
| 2025/06/11 | 1,427 | 1,430 | 1,401 | 1,421 | -7 | -0.5% | 181,900 |
| 2025/06/10 | 1,430 | 1,435 | 1,411 | 1,428 | +7 | +0.5% | 242,100 |
| 2025/06/09 | 1,394 | 1,431 | 1,389 | 1,421 | +41 | +3% | 259,800 |
| 2025/06/06 | 1,350 | 1,387 | 1,350 | 1,380 | +30 | +2.2% | 337,000 |
| 2025/06/05 | 1,325 | 1,351 | 1,325 | 1,350 | +16 | +1.2% | 290,500 |
| 2025/06/04 | 1,333 | 1,349 | 1,331 | 1,334 | ±0 | ±0% | 164,100 |
| 2025/06/03 | 1,333 | 1,355 | 1,329 | 1,334 | -7 | -0.5% | 165,100 |
| 2025/06/02 | 1,349 | 1,354 | 1,321 | 1,341 | -6 | -0.4% | 253,500 |
| 2025/05/30 | 1,332 | 1,353 | 1,326 | 1,347 | +9 | +0.7% | 251,100 |
| 2025/05/29 | 1,327 | 1,343 | 1,326 | 1,338 | +12 | +0.9% | 168,000 |
| 2025/05/28 | 1,336 | 1,341 | 1,325 | 1,326 | +5 | +0.4% | 183,700 |
| 2025/05/27 | 1,328 | 1,334 | 1,320 | 1,321 | -22 | -1.6% | 175,900 |
| 2025/05/26 | 1,310 | 1,343 | 1,309 | 1,343 | +27 | +2.1% | 223,900 |
| 2025/05/23 | 1,316 | 1,330 | 1,316 | 1,316 | -6 | -0.5% | 288,300 |
| 2025/05/22 | 1,294 | 1,332 | 1,291 | 1,322 | +4 | +0.3% | 366,000 |
| 2025/05/21 | 1,338 | 1,343 | 1,318 | 1,318 | -30 | -2.2% | 416,600 |
| 2025/05/20 | 1,345 | 1,366 | 1,334 | 1,348 | +2 | +0.1% | 364,300 |
| 2025/05/19 | 1,339 | 1,353 | 1,325 | 1,346 | -8 | -0.6% | 542,900 |
| 2025/05/16 | 1,355 | 1,391 | 1,338 | 1,354 | -151 | -10% | 888,400 |
| 2025/05/15 | 1,533 | 1,548 | 1,503 | 1,505 | -61 | -3.9% | 428,500 |
| 2025/05/14 | 1,550 | 1,569 | 1,528 | 1,566 | +12 | +0.8% | 302,200 |
| 2025/05/13 | 1,580 | 1,587 | 1,554 | 1,554 | -10 | -0.6% | 256,200 |
| 2025/05/12 | 1,565 | 1,573 | 1,547 | 1,564 | +16 | +1% | 272,400 |
| 2025/05/09 | 1,543 | 1,559 | 1,536 | 1,548 | +6 | +0.4% | 302,000 |
| 2025/05/08 | 1,535 | 1,548 | 1,506 | 1,542 | -1 | -0.1% | 295,000 |
| 2025/05/07 | 1,525 | 1,549 | 1,519 | 1,543 | +18 | +1.2% | 224,200 |
| 2025/05/02 | 1,524 | 1,533 | 1,500 | 1,525 | +1 | +0.1% | 206,300 |
| 2025/05/01 | 1,541 | 1,550 | 1,522 | 1,524 | -16 | -1% | 164,200 |
| 2025/04/30 | 1,549 | 1,553 | 1,526 | 1,540 | -14 | -0.9% | 175,600 |
| 2025/04/28 | 1,563 | 1,569 | 1,544 | 1,554 | +4 | +0.3% | 263,200 |
| 2025/04/25 | 1,547 | 1,564 | 1,542 | 1,550 | +11 | +0.7% | 255,000 |
| 2025/04/24 | 1,555 | 1,566 | 1,533 | 1,539 | +4 | +0.3% | 187,700 |
| 2025/04/23 | 1,548 | 1,551 | 1,528 | 1,535 | +8 | +0.5% | 206,500 |
1～
50
件表示中 / 921件
類似銘柄と比較する
現在ご覧いただいている「ＴＲＥＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＲＥＨＤ | 135,000円 | +0.5% | -23.1% | 3.33% | 5.68倍 | 0.90倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| 弁護士コム | 330,000円 | +14.4% | +42.3% | 0.00% | 62.13倍 | 13.85倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
| 応用地 | 295,200円 | +1.2% | -4.1% | 2.91% | 20.38倍 | 0.86倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ストライク | 377,000円 | +23.0% | +24.1% | 4.77% | 12.86倍 | 3.92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 |
| ｄｅｌｙ | 175,700円 | +30.8% | +28.8% | 0.00% | 31.69倍 | 6.87倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
