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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,500 | 1,523 | 1,488 | 1,492 | -5 | -0.3% | 168,300 |
| 2023/01/25 | 1,496 | 1,515 | 1,481 | 1,497 | +1 | +0.1% | 146,900 |
| 2023/01/24 | 1,500 | 1,504 | 1,479 | 1,496 | +1 | +0.1% | 143,300 |
| 2023/01/23 | 1,459 | 1,500 | 1,447 | 1,495 | +47 | +3.2% | 178,800 |
| 2023/01/20 | 1,420 | 1,448 | 1,418 | 1,448 | +28 | +2% | 72,300 |
| 2023/01/19 | 1,411 | 1,433 | 1,407 | 1,420 | -4 | -0.3% | 51,900 |
| 2023/01/18 | 1,419 | 1,441 | 1,405 | 1,424 | +18 | +1.3% | 67,400 |
| 2023/01/17 | 1,411 | 1,423 | 1,401 | 1,406 | +3 | +0.2% | 56,200 |
| 2023/01/16 | 1,408 | 1,423 | 1,398 | 1,403 | -22 | -1.5% | 77,600 |
| 2023/01/13 | 1,420 | 1,441 | 1,416 | 1,425 | -3 | -0.2% | 75,800 |
| 2023/01/12 | 1,428 | 1,431 | 1,417 | 1,428 | -3 | -0.2% | 46,800 |
| 2023/01/11 | 1,415 | 1,438 | 1,415 | 1,431 | +24 | +1.7% | 56,500 |
| 2023/01/10 | 1,428 | 1,448 | 1,407 | 1,407 | -21 | -1.5% | 123,000 |
| 2023/01/06 | 1,370 | 1,431 | 1,368 | 1,428 | +69 | +5.1% | 221,800 |
| 2023/01/05 | 1,368 | 1,380 | 1,352 | 1,359 | -13 | -0.9% | 150,400 |
| 2023/01/04 | 1,415 | 1,415 | 1,372 | 1,372 | -49 | -3.4% | 151,300 |
| 2022/12/30 | 1,410 | 1,438 | 1,408 | 1,421 | +18 | +1.3% | 119,000 |
| 2022/12/29 | 1,391 | 1,410 | 1,380 | 1,403 | +9 | +0.6% | 168,600 |
| 2022/12/28 | 1,416 | 1,418 | 1,394 | 1,394 | -21 | -1.5% | 129,800 |
| 2022/12/27 | 1,429 | 1,438 | 1,412 | 1,415 | +1 | +0.1% | 117,500 |
| 2022/12/26 | 1,397 | 1,419 | 1,390 | 1,414 | +13 | +0.9% | 145,500 |
| 2022/12/23 | 1,422 | 1,423 | 1,401 | 1,401 | -31 | -2.2% | 136,500 |
| 2022/12/22 | 1,441 | 1,441 | 1,425 | 1,432 | -7 | -0.5% | 128,400 |
| 2022/12/21 | 1,468 | 1,471 | 1,424 | 1,439 | -35 | -2.4% | 178,800 |
| 2022/12/20 | 1,507 | 1,528 | 1,445 | 1,474 | -27 | -1.8% | 246,600 |
| 2022/12/19 | 1,486 | 1,506 | 1,483 | 1,501 | +2 | +0.1% | 78,100 |
| 2022/12/16 | 1,508 | 1,526 | 1,498 | 1,499 | -12 | -0.8% | 264,000 |
| 2022/12/15 | 1,489 | 1,517 | 1,489 | 1,511 | +11 | +0.7% | 210,500 |
| 2022/12/14 | 1,476 | 1,508 | 1,476 | 1,500 | +42 | +2.9% | 204,200 |
| 2022/12/13 | 1,480 | 1,493 | 1,454 | 1,458 | +5 | +0.3% | 161,100 |
| 2022/12/12 | 1,441 | 1,463 | 1,437 | 1,453 | +4 | +0.3% | 125,900 |
| 2022/12/09 | 1,435 | 1,451 | 1,435 | 1,449 | +4 | +0.3% | 122,000 |
| 2022/12/08 | 1,464 | 1,464 | 1,442 | 1,445 | -31 | -2.1% | 203,800 |
| 2022/12/07 | 1,487 | 1,497 | 1,474 | 1,476 | +13 | +0.9% | 153,400 |
| 2022/12/06 | 1,475 | 1,481 | 1,460 | 1,463 | -31 | -2.1% | 117,800 |
| 2022/12/05 | 1,479 | 1,500 | 1,475 | 1,494 | -3 | -0.2% | 127,300 |
| 2022/12/02 | 1,520 | 1,520 | 1,469 | 1,497 | -16 | -1.1% | 160,900 |
| 2022/12/01 | 1,569 | 1,569 | 1,508 | 1,513 | -58 | -3.7% | 221,100 |
| 2022/11/30 | 1,591 | 1,608 | 1,567 | 1,571 | -26 | -1.6% | 212,200 |
| 2022/11/29 | 1,588 | 1,611 | 1,570 | 1,597 | +7 | +0.4% | 186,100 |
| 2022/11/28 | 1,581 | 1,597 | 1,547 | 1,590 | +13 | +0.8% | 161,500 |
| 2022/11/25 | 1,555 | 1,586 | 1,550 | 1,577 | +33 | +2.1% | 126,800 |
| 2022/11/24 | 1,533 | 1,550 | 1,529 | 1,544 | +11 | +0.7% | 175,900 |
| 2022/11/22 | 1,548 | 1,558 | 1,529 | 1,533 | -4 | -0.3% | 132,800 |
| 2022/11/21 | 1,510 | 1,541 | 1,510 | 1,537 | +29 | +1.9% | 111,800 |
| 2022/11/18 | 1,505 | 1,533 | 1,481 | 1,508 | +4 | +0.3% | 257,700 |
| 2022/11/17 | 1,439 | 1,512 | 1,436 | 1,504 | +76 | +5.3% | 239,100 |
| 2022/11/16 | 1,464 | 1,472 | 1,423 | 1,428 | -31 | -2.1% | 193,200 |
| 2022/11/15 | 1,464 | 1,476 | 1,441 | 1,459 | -33 | -2.2% | 353,300 |
| 2022/11/14 | 1,555 | 1,556 | 1,485 | 1,492 | -61 | -3.9% | 356,300 |
601～
650
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
