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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,590 | 1,596 | 1,573 | 1,575 | -13 | -0.8% | 207,900 |
| 2025/09/11 | 1,610 | 1,610 | 1,576 | 1,588 | -26 | -1.6% | 282,400 |
| 2025/09/10 | 1,602 | 1,620 | 1,595 | 1,614 | +12 | +0.7% | 232,000 |
| 2025/09/09 | 1,602 | 1,615 | 1,598 | 1,602 | -1 | -0.1% | 316,300 |
| 2025/09/08 | 1,614 | 1,614 | 1,591 | 1,603 | +3 | +0.2% | 213,700 |
| 2025/09/05 | 1,591 | 1,600 | 1,581 | 1,600 | +10 | +0.6% | 146,600 |
| 2025/09/04 | 1,594 | 1,600 | 1,575 | 1,590 | -1 | -0.1% | 281,300 |
| 2025/09/03 | 1,564 | 1,591 | 1,561 | 1,591 | +29 | +1.9% | 375,700 |
| 2025/09/02 | 1,550 | 1,565 | 1,550 | 1,562 | +20 | +1.3% | 147,300 |
| 2025/09/01 | 1,545 | 1,556 | 1,538 | 1,542 | -3 | -0.2% | 261,600 |
| 2025/08/29 | 1,560 | 1,567 | 1,542 | 1,545 | -13 | -0.8% | 213,000 |
| 2025/08/28 | 1,586 | 1,586 | 1,540 | 1,558 | -26 | -1.6% | 451,000 |
| 2025/08/27 | 1,534 | 1,584 | 1,534 | 1,584 | +52 | +3.4% | 404,900 |
| 2025/08/26 | 1,569 | 1,569 | 1,532 | 1,532 | -40 | -2.5% | 446,300 |
| 2025/08/25 | 1,573 | 1,585 | 1,565 | 1,572 | +11 | +0.7% | 406,800 |
| 2025/08/22 | 1,529 | 1,571 | 1,529 | 1,561 | +31 | +2% | 452,900 |
| 2025/08/21 | 1,530 | 1,542 | 1,526 | 1,530 | -6 | -0.4% | 270,700 |
| 2025/08/20 | 1,527 | 1,537 | 1,513 | 1,536 | +5 | +0.3% | 360,100 |
| 2025/08/19 | 1,499 | 1,535 | 1,499 | 1,531 | +32 | +2.1% | 476,800 |
| 2025/08/18 | 1,488 | 1,507 | 1,486 | 1,499 | +18 | +1.2% | 306,600 |
| 2025/08/15 | 1,471 | 1,484 | 1,470 | 1,481 | +11 | +0.7% | 221,200 |
| 2025/08/14 | 1,483 | 1,483 | 1,468 | 1,470 | -18 | -1.2% | 334,300 |
| 2025/08/13 | 1,514 | 1,514 | 1,484 | 1,488 | -16 | -1.1% | 490,400 |
| 2025/08/12 | 1,515 | 1,567 | 1,503 | 1,504 | +79 | +5.5% | 1,207,000 |
| 2025/08/08 | 1,434 | 1,438 | 1,421 | 1,425 | +8 | +0.6% | 419,300 |
| 2025/08/07 | 1,425 | 1,434 | 1,416 | 1,417 | -8 | -0.6% | 288,100 |
| 2025/08/06 | 1,402 | 1,429 | 1,402 | 1,425 | +29 | +2.1% | 360,500 |
| 2025/08/05 | 1,395 | 1,408 | 1,388 | 1,396 | -3 | -0.2% | 427,000 |
| 2025/08/04 | 1,365 | 1,409 | 1,363 | 1,399 | +18 | +1.3% | 576,700 |
| 2025/08/01 | 1,377 | 1,390 | 1,376 | 1,381 | +13 | +1% | 289,400 |
| 2025/07/31 | 1,377 | 1,389 | 1,362 | 1,368 | -7 | -0.5% | 332,700 |
| 2025/07/30 | 1,360 | 1,381 | 1,355 | 1,375 | +22 | +1.6% | 358,900 |
| 2025/07/29 | 1,347 | 1,360 | 1,344 | 1,353 | -2 | -0.1% | 429,800 |
| 2025/07/28 | 1,375 | 1,378 | 1,355 | 1,355 | -17 | -1.2% | 320,400 |
| 2025/07/25 | 1,380 | 1,382 | 1,369 | 1,372 | -7 | -0.5% | 136,300 |
| 2025/07/24 | 1,379 | 1,379 | 1,366 | 1,379 | +10 | +0.7% | 261,800 |
| 2025/07/23 | 1,348 | 1,373 | 1,343 | 1,369 | +34 | +2.5% | 356,100 |
| 2025/07/22 | 1,330 | 1,341 | 1,329 | 1,335 | +6 | +0.5% | 224,100 |
| 2025/07/18 | 1,348 | 1,350 | 1,329 | 1,329 | -13 | -1% | 145,600 |
| 2025/07/17 | 1,330 | 1,342 | 1,323 | 1,342 | +12 | +0.9% | 214,000 |
| 2025/07/16 | 1,353 | 1,360 | 1,330 | 1,330 | -23 | -1.7% | 293,500 |
| 2025/07/15 | 1,363 | 1,367 | 1,353 | 1,353 | -11 | -0.8% | 256,800 |
| 2025/07/14 | 1,358 | 1,365 | 1,352 | 1,364 | +11 | +0.8% | 217,300 |
| 2025/07/11 | 1,359 | 1,376 | 1,353 | 1,353 | ±0 | ±0% | 243,000 |
| 2025/07/10 | 1,360 | 1,361 | 1,342 | 1,353 | ±0 | ±0% | 286,700 |
| 2025/07/09 | 1,356 | 1,362 | 1,346 | 1,353 | -2 | -0.1% | 216,500 |
| 2025/07/08 | 1,344 | 1,362 | 1,344 | 1,355 | +11 | +0.8% | 245,700 |
| 2025/07/07 | 1,351 | 1,357 | 1,340 | 1,344 | -15 | -1.1% | 269,100 |
| 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 |
1～
50
件表示中 / 969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 | 157,500円 | +2.2% | -18.6% | 3.17% | 6.24倍 | 1.05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 |
| インソース | 99,600円 | +17.0% | +21.5% | 2.36% | 20.65倍 | 8.13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 |
| 建設技研 | 294,700円 | +2.4% | +4.9% | 2.54% | 13.00倍 | 1.30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 |
| シグマクシスＨ | 92,300円 | +14.1% | +20.1% | 2.82% | 15.76倍 | 5.41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 |
| 弁護士コム | 361,000円 | +14.4% | +42.3% | 0.00% | 67.96倍 | 15.16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
