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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,636 | 1,664 | 1,619 | 1,626 | -28 | -1.7% | 239,900 |
| 2024/11/20 | 1,656 | 1,693 | 1,647 | 1,654 | +10 | +0.6% | 174,000 |
| 2024/11/19 | 1,644 | 1,675 | 1,637 | 1,644 | -7 | -0.4% | 219,000 |
| 2024/11/18 | 1,656 | 1,723 | 1,642 | 1,651 | +32 | +2% | 478,500 |
| 2024/11/15 | 1,780 | 1,783 | 1,614 | 1,619 | -71 | -4.2% | 609,900 |
| 2024/11/14 | 1,748 | 1,780 | 1,687 | 1,690 | -91 | -5.1% | 422,800 |
| 2024/11/13 | 1,804 | 1,810 | 1,767 | 1,781 | -23 | -1.3% | 165,700 |
| 2024/11/12 | 1,794 | 1,830 | 1,785 | 1,804 | +11 | +0.6% | 204,600 |
| 2024/11/11 | 1,781 | 1,809 | 1,772 | 1,793 | -1 | -0.1% | 130,900 |
| 2024/11/08 | 1,804 | 1,822 | 1,785 | 1,794 | +11 | +0.6% | 149,200 |
| 2024/11/07 | 1,779 | 1,803 | 1,766 | 1,783 | +44 | +2.5% | 193,800 |
| 2024/11/06 | 1,750 | 1,758 | 1,725 | 1,739 | +19 | +1.1% | 117,000 |
| 2024/11/05 | 1,747 | 1,755 | 1,720 | 1,720 | -35 | -2% | 184,200 |
| 2024/11/01 | 1,774 | 1,778 | 1,754 | 1,755 | -47 | -2.6% | 169,900 |
| 2024/10/31 | 1,821 | 1,821 | 1,790 | 1,802 | -6 | -0.3% | 230,100 |
| 2024/10/30 | 1,808 | 1,829 | 1,805 | 1,808 | +8 | +0.4% | 774,400 |
| 2024/10/29 | 1,789 | 1,805 | 1,789 | 1,800 | +12 | +0.7% | 121,200 |
| 2024/10/28 | 1,755 | 1,791 | 1,748 | 1,788 | +30 | +1.7% | 134,900 |
| 2024/10/25 | 1,783 | 1,783 | 1,749 | 1,758 | -25 | -1.4% | 166,900 |
| 2024/10/24 | 1,763 | 1,790 | 1,740 | 1,783 | +12 | +0.7% | 180,700 |
| 2024/10/23 | 1,769 | 1,800 | 1,752 | 1,771 | -34 | -1.9% | 365,800 |
| 2024/10/22 | 1,853 | 1,854 | 1,792 | 1,805 | -54 | -2.9% | 314,100 |
| 2024/10/21 | 1,888 | 1,937 | 1,852 | 1,859 | -33 | -1.7% | 477,700 |
| 2024/10/18 | 1,857 | 1,896 | 1,832 | 1,892 | +56 | +3.1% | 616,200 |
| 2024/10/17 | 1,808 | 1,843 | 1,785 | 1,836 | +39 | +2.2% | 449,700 |
| 2024/10/16 | 1,770 | 1,861 | 1,769 | 1,797 | +130 | +7.8% | 1,218,500 |
| 2024/10/15 | 1,670 | 1,678 | 1,648 | 1,667 | +10 | +0.6% | 154,500 |
| 2024/10/11 | 1,682 | 1,693 | 1,657 | 1,657 | -40 | -2.4% | 196,900 |
| 2024/10/10 | 1,713 | 1,713 | 1,676 | 1,697 | -8 | -0.5% | 185,600 |
| 2024/10/09 | 1,695 | 1,712 | 1,677 | 1,705 | +19 | +1.1% | 268,500 |
| 2024/10/08 | 1,650 | 1,701 | 1,649 | 1,686 | +21 | +1.3% | 214,900 |
| 2024/10/07 | 1,673 | 1,692 | 1,651 | 1,665 | +17 | +1% | 318,700 |
| 2024/10/04 | 1,614 | 1,655 | 1,614 | 1,648 | +29 | +1.8% | 170,900 |
| 2024/10/03 | 1,659 | 1,669 | 1,619 | 1,619 | +7 | +0.4% | 145,400 |
| 2024/10/02 | 1,628 | 1,640 | 1,597 | 1,612 | -31 | -1.9% | 212,900 |
| 2024/10/01 | 1,651 | 1,655 | 1,628 | 1,643 | -8 | -0.5% | 245,000 |
| 2024/09/30 | 1,622 | 1,678 | 1,622 | 1,651 | -11 | -0.7% | 256,200 |
| 2024/09/27 | 1,640 | 1,665 | 1,630 | 1,662 | +12 | +0.7% | 181,800 |
| 2024/09/26 | 1,621 | 1,650 | 1,615 | 1,650 | +37 | +2.3% | 260,500 |
| 2024/09/25 | 1,599 | 1,630 | 1,596 | 1,613 | +9 | +0.6% | 245,400 |
| 2024/09/24 | 1,612 | 1,626 | 1,592 | 1,604 | +22 | +1.4% | 186,700 |
| 2024/09/20 | 1,580 | 1,605 | 1,574 | 1,582 | +19 | +1.2% | 239,000 |
| 2024/09/19 | 1,572 | 1,584 | 1,551 | 1,563 | +7 | +0.4% | 222,800 |
| 2024/09/18 | 1,555 | 1,572 | 1,526 | 1,556 | +1 | +0.1% | 254,500 |
| 2024/09/17 | 1,569 | 1,576 | 1,524 | 1,555 | -2 | -0.1% | 308,400 |
| 2024/09/13 | 1,559 | 1,562 | 1,533 | 1,557 | -9 | -0.6% | 253,000 |
| 2024/09/12 | 1,538 | 1,578 | 1,532 | 1,566 | +37 | +2.4% | 313,400 |
| 2024/09/11 | 1,551 | 1,561 | 1,509 | 1,529 | -53 | -3.4% | 313,700 |
| 2024/09/10 | 1,582 | 1,588 | 1,559 | 1,582 | -8 | -0.5% | 276,500 |
| 2024/09/09 | 1,556 | 1,595 | 1,546 | 1,590 | -22 | -1.4% | 266,500 |
1～
50
件表示中 / 771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 | 162,600円 | +9.8% | +49.0% | 2.46% | 11.92倍 | 1.19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 |
| 乃村工 | 78,000円 | +2.1% | +7.0% | 3.46% | 21.22倍 | 1.79倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| インソース | 103,100円 | +16.2% | +11.7% | 2.28% | 23.07倍 | 8.71倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| Ｐ Ｉ | 66,300円 | +7.3% | +0.5% | 3.62% | 15.95倍 | 1.87倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| シグマクシスＨ | 186,300円 | +16.0% | +30.2% | 2.04% | 19.29倍 | 5.84倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
市場注目の銘柄
チャート関連のコラム
