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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,737 | 1,737 | 1,677 | 1,683 | -24 | -1.4% | 364,700 |
| 2022/08/25 | 1,674 | 1,716 | 1,663 | 1,707 | +65 | +4% | 464,900 |
| 2022/08/24 | 1,635 | 1,660 | 1,587 | 1,642 | +7 | +0.4% | 386,000 |
| 2022/08/23 | 1,653 | 1,678 | 1,631 | 1,635 | -38 | -2.3% | 394,500 |
| 2022/08/22 | 1,610 | 1,674 | 1,592 | 1,673 | +63 | +3.9% | 559,300 |
| 2022/08/19 | 1,576 | 1,625 | 1,568 | 1,610 | +43 | +2.7% | 467,200 |
| 2022/08/18 | 1,538 | 1,567 | 1,523 | 1,567 | +5 | +0.3% | 311,000 |
| 2022/08/17 | 1,539 | 1,579 | 1,522 | 1,562 | +24 | +1.6% | 316,200 |
| 2022/08/16 | 1,526 | 1,545 | 1,509 | 1,538 | +42 | +2.8% | 423,400 |
| 2022/08/15 | 1,441 | 1,498 | 1,406 | 1,496 | -79 | -5% | 1,012,200 |
| 2022/08/12 | 1,540 | 1,581 | 1,530 | 1,575 | +40 | +2.6% | 316,500 |
| 2022/08/10 | 1,545 | 1,550 | 1,523 | 1,535 | -8 | -0.5% | 166,700 |
| 2022/08/09 | 1,557 | 1,561 | 1,540 | 1,543 | -10 | -0.6% | 220,800 |
| 2022/08/08 | 1,544 | 1,557 | 1,532 | 1,553 | +4 | +0.3% | 153,100 |
| 2022/08/05 | 1,526 | 1,559 | 1,519 | 1,549 | +16 | +1% | 153,400 |
| 2022/08/04 | 1,558 | 1,558 | 1,531 | 1,533 | -22 | -1.4% | 187,200 |
| 2022/08/03 | 1,570 | 1,580 | 1,555 | 1,555 | -4 | -0.3% | 183,900 |
| 2022/08/02 | 1,571 | 1,574 | 1,547 | 1,559 | -17 | -1.1% | 173,000 |
| 2022/08/01 | 1,555 | 1,582 | 1,542 | 1,576 | +23 | +1.5% | 256,500 |
| 2022/07/29 | 1,567 | 1,575 | 1,546 | 1,553 | -2 | -0.1% | 218,600 |
| 2022/07/28 | 1,542 | 1,559 | 1,507 | 1,555 | +28 | +1.8% | 331,200 |
| 2022/07/27 | 1,547 | 1,559 | 1,524 | 1,527 | -32 | -2.1% | 260,700 |
| 2022/07/26 | 1,550 | 1,566 | 1,547 | 1,559 | +13 | +0.8% | 159,300 |
| 2022/07/25 | 1,565 | 1,567 | 1,532 | 1,546 | -24 | -1.5% | 274,500 |
| 2022/07/22 | 1,581 | 1,581 | 1,546 | 1,570 | -23 | -1.4% | 394,200 |
| 2022/07/21 | 1,600 | 1,602 | 1,580 | 1,593 | -27 | -1.7% | 302,100 |
| 2022/07/20 | 1,619 | 1,623 | 1,598 | 1,620 | +18 | +1.1% | 260,100 |
| 2022/07/19 | 1,580 | 1,605 | 1,565 | 1,602 | +17 | +1.1% | 178,600 |
| 2022/07/15 | 1,645 | 1,646 | 1,578 | 1,585 | -26 | -1.6% | 240,900 |
| 2022/07/14 | 1,607 | 1,614 | 1,589 | 1,611 | +10 | +0.6% | 210,700 |
| 2022/07/13 | 1,619 | 1,623 | 1,593 | 1,601 | -19 | -1.2% | 219,300 |
| 2022/07/12 | 1,649 | 1,649 | 1,593 | 1,620 | -47 | -2.8% | 400,100 |
| 2022/07/11 | 1,715 | 1,723 | 1,665 | 1,667 | -29 | -1.7% | 296,700 |
| 2022/07/08 | 1,695 | 1,712 | 1,668 | 1,696 | -5 | -0.3% | 447,000 |
| 2022/07/07 | 1,684 | 1,708 | 1,630 | 1,701 | +9 | +0.5% | 451,100 |
| 2022/07/06 | 1,730 | 1,748 | 1,674 | 1,692 | -50 | -2.9% | 423,900 |
| 2022/07/05 | 1,748 | 1,765 | 1,727 | 1,742 | -15 | -0.9% | 290,800 |
| 2022/07/04 | 1,776 | 1,783 | 1,729 | 1,757 | -31 | -1.7% | 221,800 |
| 2022/07/01 | 1,883 | 1,884 | 1,762 | 1,788 | -95 | -5% | 297,100 |
| 2022/06/30 | 1,920 | 1,925 | 1,836 | 1,883 | -13 | -0.7% | 411,200 |
| 2022/06/29 | 1,900 | 1,935 | 1,879 | 1,896 | +31 | +1.7% | 772,700 |
| 2022/06/28 | 1,869 | 1,897 | 1,852 | 1,865 | ±0 | ±0% | 184,400 |
| 2022/06/27 | 1,863 | 1,875 | 1,836 | 1,865 | +2 | +0.1% | 177,900 |
| 2022/06/24 | 1,836 | 1,866 | 1,820 | 1,863 | +27 | +1.5% | 198,800 |
| 2022/06/23 | 1,847 | 1,883 | 1,828 | 1,836 | -14 | -0.8% | 274,100 |
| 2022/06/22 | 1,912 | 1,912 | 1,842 | 1,850 | -70 | -3.6% | 322,500 |
| 2022/06/21 | 1,875 | 1,933 | 1,857 | 1,920 | +117 | +6.5% | 268,900 |
| 2022/06/20 | 1,846 | 1,846 | 1,784 | 1,803 | -63 | -3.4% | 316,400 |
| 2022/06/17 | 1,868 | 1,898 | 1,853 | 1,866 | -1 | -0.1% | 316,400 |
| 2022/06/16 | 1,906 | 1,907 | 1,857 | 1,867 | -9 | -0.5% | 219,900 |
551～
600
件表示中 / 772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 | 161,800円 | +9.8% | +49.0% | 2.47% | 11.86倍 | 1.18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 | 105,800円 | +16.2% | +11.7% | 2.22% | 23.67倍 | 8.94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 | 67,800円 | +7.3% | +0.5% | 3.54% | 16.31倍 | 1.91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 | 190,900円 | +16.0% | +30.2% | 1.99% | 19.77倍 | 5.98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 |
| パソナＧ | 197,300円 | -7.5% | -30.1% | 3.80% | 59.48倍 | 0.52倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
