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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/22 | 1,529 | 1,558 | 1,518 | 1,527 | +2 | +0.1% | 206,700 |
| 2025/04/21 | 1,535 | 1,552 | 1,513 | 1,525 | -14 | -0.9% | 171,800 |
| 2025/04/18 | 1,510 | 1,543 | 1,507 | 1,539 | +40 | +2.7% | 191,100 |
| 2025/04/17 | 1,493 | 1,507 | 1,484 | 1,499 | +16 | +1.1% | 200,100 |
| 2025/04/16 | 1,502 | 1,508 | 1,471 | 1,483 | -19 | -1.3% | 201,200 |
| 2025/04/15 | 1,523 | 1,534 | 1,494 | 1,502 | +5 | +0.3% | 280,000 |
| 2025/04/14 | 1,454 | 1,508 | 1,445 | 1,497 | +85 | +6% | 349,000 |
| 2025/04/11 | 1,364 | 1,426 | 1,351 | 1,412 | -1 | -0.1% | 304,000 |
| 2025/04/10 | 1,457 | 1,457 | 1,402 | 1,413 | +76 | +5.7% | 388,100 |
| 2025/04/09 | 1,360 | 1,364 | 1,314 | 1,337 | -65 | -4.6% | 468,300 |
| 2025/04/08 | 1,338 | 1,403 | 1,338 | 1,402 | +124 | +9.7% | 454,300 |
| 2025/04/07 | 1,280 | 1,327 | 1,250 | 1,278 | -151 | -10.6% | 810,100 |
| 2025/04/04 | 1,485 | 1,489 | 1,386 | 1,429 | -92 | -6% | 664,700 |
| 2025/04/03 | 1,477 | 1,523 | 1,475 | 1,521 | -36 | -2.3% | 421,000 |
| 2025/04/02 | 1,586 | 1,586 | 1,548 | 1,557 | -14 | -0.9% | 230,000 |
| 2025/04/01 | 1,625 | 1,633 | 1,571 | 1,571 | -47 | -2.9% | 273,200 |
| 2025/03/31 | 1,645 | 1,654 | 1,618 | 1,618 | -79 | -4.7% | 440,300 |
| 2025/03/28 | 1,700 | 1,727 | 1,692 | 1,697 | -19 | -1.1% | 429,700 |
| 2025/03/27 | 1,711 | 1,736 | 1,699 | 1,716 | +7 | +0.4% | 579,000 |
| 2025/03/26 | 1,691 | 1,716 | 1,685 | 1,709 | +37 | +2.2% | 460,600 |
| 2025/03/25 | 1,700 | 1,700 | 1,655 | 1,672 | -19 | -1.1% | 322,700 |
| 2025/03/24 | 1,698 | 1,698 | 1,671 | 1,691 | +16 | +1% | 411,800 |
| 2025/03/21 | 1,672 | 1,698 | 1,660 | 1,675 | +3 | +0.2% | 471,300 |
| 2025/03/19 | 1,655 | 1,693 | 1,654 | 1,672 | +36 | +2.2% | 479,900 |
| 2025/03/18 | 1,621 | 1,652 | 1,618 | 1,636 | +16 | +1% | 488,800 |
| 2025/03/17 | 1,616 | 1,628 | 1,604 | 1,620 | +5 | +0.3% | 495,000 |
| 2025/03/14 | 1,672 | 1,673 | 1,611 | 1,615 | -75 | -4.4% | 610,600 |
| 2025/03/13 | 1,709 | 1,714 | 1,690 | 1,690 | +5 | +0.3% | 420,700 |
| 2025/03/12 | 1,700 | 1,729 | 1,685 | 1,685 | -15 | -0.9% | 739,700 |
| 2025/03/11 | 1,700 | 1,720 | 1,683 | 1,700 | +19 | +1.1% | 1,202,600 |
| 2025/03/10 | 1,728 | 1,734 | 1,666 | 1,681 | -47 | -2.7% | 534,800 |
| 2025/03/07 | 1,719 | 1,738 | 1,707 | 1,728 | -16 | -0.9% | 536,800 |
| 2025/03/06 | 1,755 | 1,767 | 1,738 | 1,744 | -6 | -0.3% | 580,500 |
1～
50
件表示中 / 888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 | 133,100円 | +0.5% | -23.1% | 3.38% | 5.60倍 | 0.89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 |
| 建設技研 | 250,500円 | +2.4% | +4.9% | 2.99% | 10.08倍 | 1.14倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| グロービンク | 230,000円 | +95.2% | +584.4% | 0.00% | 44.05倍 | 13.56倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| ストライク | 364,000円 | +23.0% | +24.1% | 4.95% | 12.41倍 | 3.79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 |
| 弁護士コム | 305,000円 | +14.4% | +42.3% | 0.00% | 57.41倍 | 12.80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 |
市場注目の銘柄
チャート関連のコラム
