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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 1,235 | 1,255 | 1,229 | 1,231 | +18 | +1.5% | 517,700 |
| 2023/06/21 | 1,196 | 1,222 | 1,190 | 1,213 | +13 | +1.1% | 307,600 |
| 2023/06/20 | 1,205 | 1,205 | 1,186 | 1,200 | -2 | -0.2% | 193,600 |
| 2023/06/19 | 1,212 | 1,214 | 1,194 | 1,202 | -3 | -0.2% | 229,700 |
| 2023/06/16 | 1,192 | 1,210 | 1,184 | 1,205 | +19 | +1.6% | 311,500 |
| 2023/06/15 | 1,217 | 1,222 | 1,185 | 1,186 | -24 | -2% | 364,800 |
| 2023/06/14 | 1,200 | 1,218 | 1,197 | 1,210 | +22 | +1.9% | 489,200 |
| 2023/06/13 | 1,171 | 1,198 | 1,166 | 1,188 | +26 | +2.2% | 626,000 |
| 2023/06/12 | 1,155 | 1,188 | 1,146 | 1,162 | -1 | -0.1% | 428,400 |
| 2023/06/09 | 1,170 | 1,186 | 1,158 | 1,163 | +6 | +0.5% | 594,700 |
| 2023/06/08 | 1,143 | 1,183 | 1,136 | 1,157 | +28 | +2.5% | 976,900 |
| 2023/06/07 | 1,127 | 1,140 | 1,109 | 1,129 | +23 | +2.1% | 532,100 |
| 2023/06/06 | 1,079 | 1,107 | 1,077 | 1,106 | +22 | +2% | 409,500 |
| 2023/06/05 | 1,096 | 1,097 | 1,080 | 1,084 | +9 | +0.8% | 243,400 |
| 2023/06/02 | 1,035 | 1,078 | 1,026 | 1,075 | +35 | +3.4% | 412,200 |
| 2023/06/01 | 1,075 | 1,077 | 1,040 | 1,040 | -35 | -3.3% | 327,100 |
| 2023/05/31 | 1,066 | 1,075 | 1,052 | 1,075 | -11 | -1% | 475,400 |
| 2023/05/30 | 1,094 | 1,096 | 1,070 | 1,086 | -10 | -0.9% | 318,200 |
| 2023/05/29 | 1,115 | 1,115 | 1,094 | 1,096 | -8 | -0.7% | 279,900 |
| 2023/05/26 | 1,135 | 1,137 | 1,103 | 1,104 | -32 | -2.8% | 330,900 |
| 2023/05/25 | 1,132 | 1,146 | 1,125 | 1,136 | +4 | +0.4% | 185,400 |
| 2023/05/24 | 1,154 | 1,156 | 1,131 | 1,132 | -15 | -1.3% | 274,700 |
| 2023/05/23 | 1,180 | 1,191 | 1,144 | 1,147 | -1 | -0.1% | 522,800 |
| 2023/05/22 | 1,132 | 1,148 | 1,127 | 1,148 | +17 | +1.5% | 269,800 |
| 2023/05/19 | 1,122 | 1,134 | 1,119 | 1,131 | +19 | +1.7% | 295,600 |
| 2023/05/18 | 1,126 | 1,130 | 1,104 | 1,112 | -8 | -0.7% | 479,500 |
| 2023/05/17 | 1,152 | 1,152 | 1,112 | 1,120 | -28 | -2.4% | 589,800 |
| 2023/05/16 | 1,200 | 1,204 | 1,147 | 1,148 | -52 | -4.3% | 548,900 |
| 2023/05/15 | 1,209 | 1,209 | 1,189 | 1,200 | -3 | -0.2% | 274,800 |
| 2023/05/12 | 1,200 | 1,206 | 1,185 | 1,203 | -7 | -0.6% | 281,200 |
| 2023/05/11 | 1,205 | 1,222 | 1,203 | 1,210 | -5 | -0.4% | 388,300 |
| 2023/05/10 | 1,237 | 1,237 | 1,213 | 1,215 | -25 | -2% | 285,600 |
| 2023/05/09 | 1,223 | 1,245 | 1,221 | 1,240 | +20 | +1.6% | 284,600 |
| 2023/05/08 | 1,200 | 1,221 | 1,190 | 1,220 | +23 | +1.9% | 307,000 |
| 2023/05/02 | 1,207 | 1,210 | 1,188 | 1,197 | -7 | -0.6% | 155,400 |
| 2023/05/01 | 1,198 | 1,206 | 1,187 | 1,204 | +18 | +1.5% | 191,200 |
| 2023/04/28 | 1,190 | 1,199 | 1,179 | 1,186 | -2 | -0.2% | 333,700 |
| 2023/04/27 | 1,178 | 1,192 | 1,176 | 1,188 | +5 | +0.4% | 301,800 |
| 2023/04/26 | 1,210 | 1,215 | 1,177 | 1,183 | -31 | -2.6% | 676,500 |
| 2023/04/25 | 1,188 | 1,231 | 1,182 | 1,214 | +23 | +1.9% | 692,900 |
| 2023/04/24 | 1,215 | 1,216 | 1,191 | 1,191 | -9 | -0.8% | 350,200 |
| 2023/04/21 | 1,212 | 1,219 | 1,186 | 1,200 | -28 | -2.3% | 828,200 |
| 2023/04/20 | 1,239 | 1,239 | 1,226 | 1,228 | -20 | -1.6% | 362,000 |
| 2023/04/19 | 1,265 | 1,265 | 1,240 | 1,248 | -20 | -1.6% | 271,400 |
| 2023/04/18 | 1,259 | 1,293 | 1,253 | 1,268 | +19 | +1.5% | 489,700 |
| 2023/04/17 | 1,268 | 1,285 | 1,239 | 1,249 | +1 | +0.1% | 408,200 |
| 2023/04/14 | 1,251 | 1,260 | 1,226 | 1,248 | -3 | -0.2% | 644,800 |
| 2023/04/13 | 1,238 | 1,251 | 1,217 | 1,251 | ±0 | ±0% | 508,100 |
| 2023/04/12 | 1,273 | 1,273 | 1,245 | 1,251 | -9 | -0.7% | 396,400 |
| 2023/04/11 | 1,251 | 1,274 | 1,243 | 1,260 | ±0 | ±0% | 445,800 |
501～
550
件表示中 / 923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 | 135,500円 | +0.5% | -23.1% | 3.32% | 5.70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 | 323,000円 | +14.4% | +42.3% | 0.00% | 60.81倍 | 13.56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 |
| ストライク | 379,000円 | +23.0% | +24.1% | 4.75% | 12.92倍 | 3.94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 |
| グロービンク | 240,400円 | +95.2% | +584.4% | 0.00% | 46.04倍 | 14.18倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| カーブスＨＤ | 69,400円 | +7.2% | +14.2% | 2.45% | 15.97倍 | 3.14倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
