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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,720 | 1,723 | 1,653 | 1,669 | -35 | -2.1% | 326,900 |
| 2022/03/10 | 1,679 | 1,716 | 1,668 | 1,704 | +84 | +5.2% | 305,800 |
| 2022/03/09 | 1,632 | 1,650 | 1,612 | 1,620 | -1 | -0.1% | 415,200 |
| 2022/03/08 | 1,701 | 1,735 | 1,609 | 1,621 | -16 | -1% | 463,600 |
| 2022/03/07 | 1,625 | 1,647 | 1,614 | 1,637 | -23 | -1.4% | 265,600 |
| 2022/03/04 | 1,721 | 1,721 | 1,625 | 1,660 | -71 | -4.1% | 374,200 |
| 2022/03/03 | 1,700 | 1,739 | 1,681 | 1,731 | +30 | +1.8% | 228,800 |
| 2022/03/02 | 1,686 | 1,729 | 1,680 | 1,701 | +1 | +0.1% | 212,300 |
| 2022/03/01 | 1,730 | 1,731 | 1,677 | 1,700 | -13 | -0.8% | 227,300 |
| 2022/02/28 | 1,668 | 1,714 | 1,619 | 1,713 | +114 | +7.1% | 457,000 |
| 2022/02/25 | 1,568 | 1,604 | 1,567 | 1,599 | +63 | +4.1% | 234,300 |
| 2022/02/24 | 1,550 | 1,588 | 1,503 | 1,536 | -6 | -0.4% | 324,300 |
| 2022/02/22 | 1,489 | 1,551 | 1,470 | 1,542 | +13 | +0.9% | 288,000 |
| 2022/02/21 | 1,533 | 1,540 | 1,488 | 1,529 | -22 | -1.4% | 235,600 |
| 2022/02/18 | 1,535 | 1,573 | 1,503 | 1,551 | +48 | +3.2% | 441,000 |
| 2022/02/17 | 1,495 | 1,537 | 1,478 | 1,503 | +23 | +1.6% | 295,000 |
| 2022/02/16 | 1,475 | 1,502 | 1,460 | 1,480 | +43 | +3% | 289,700 |
| 2022/02/15 | 1,455 | 1,487 | 1,404 | 1,437 | +42 | +3% | 367,800 |
| 2022/02/14 | 1,435 | 1,456 | 1,394 | 1,395 | -70 | -4.8% | 344,300 |
| 2022/02/10 | 1,468 | 1,484 | 1,437 | 1,465 | +15 | +1% | 189,100 |
| 2022/02/09 | 1,456 | 1,469 | 1,416 | 1,450 | -8 | -0.5% | 315,500 |
| 2022/02/08 | 1,460 | 1,481 | 1,446 | 1,458 | -23 | -1.6% | 154,400 |
| 2022/02/07 | 1,463 | 1,486 | 1,450 | 1,481 | +10 | +0.7% | 136,600 |
| 2022/02/04 | 1,441 | 1,482 | 1,441 | 1,471 | -12 | -0.8% | 218,400 |
| 2022/02/03 | 1,523 | 1,523 | 1,479 | 1,483 | -41 | -2.7% | 173,900 |
| 2022/02/02 | 1,505 | 1,532 | 1,488 | 1,524 | +63 | +4.3% | 179,200 |
| 2022/02/01 | 1,454 | 1,483 | 1,444 | 1,461 | +25 | +1.7% | 205,700 |
| 2022/01/31 | 1,374 | 1,457 | 1,374 | 1,436 | +50 | +3.6% | 275,900 |
| 2022/01/28 | 1,365 | 1,396 | 1,344 | 1,386 | +22 | +1.6% | 225,600 |
| 2022/01/27 | 1,431 | 1,442 | 1,354 | 1,364 | -70 | -4.9% | 256,000 |
| 2022/01/26 | 1,404 | 1,456 | 1,402 | 1,434 | +29 | +2.1% | 266,000 |
| 2022/01/25 | 1,483 | 1,483 | 1,395 | 1,405 | -82 | -5.5% | 377,300 |
| 2022/01/24 | 1,465 | 1,504 | 1,451 | 1,487 | -7 | -0.5% | 194,100 |
| 2022/01/21 | 1,487 | 1,498 | 1,454 | 1,494 | -37 | -2.4% | 279,500 |
| 2022/01/20 | 1,500 | 1,542 | 1,482 | 1,531 | +32 | +2.1% | 270,900 |
| 2022/01/19 | 1,571 | 1,590 | 1,494 | 1,499 | -110 | -6.8% | 470,400 |
| 2022/01/18 | 1,610 | 1,629 | 1,585 | 1,609 | +9 | +0.6% | 212,400 |
| 2022/01/17 | 1,614 | 1,632 | 1,591 | 1,600 | -19 | -1.2% | 183,900 |
| 2022/01/14 | 1,645 | 1,645 | 1,585 | 1,619 | -40 | -2.4% | 270,400 |
| 2022/01/13 | 1,692 | 1,712 | 1,656 | 1,659 | -49 | -2.9% | 252,800 |
| 2022/01/12 | 1,626 | 1,714 | 1,626 | 1,708 | +89 | +5.5% | 269,200 |
| 2022/01/11 | 1,611 | 1,643 | 1,600 | 1,619 | +26 | +1.6% | 190,200 |
| 2022/01/07 | 1,662 | 1,695 | 1,571 | 1,593 | -78 | -4.7% | 552,900 |
| 2022/01/06 | 1,730 | 1,733 | 1,666 | 1,671 | -66 | -3.8% | 254,200 |
| 2022/01/05 | 1,766 | 1,775 | 1,727 | 1,737 | -41 | -2.3% | 233,000 |
| 2022/01/04 | 1,800 | 1,802 | 1,748 | 1,778 | +7 | +0.4% | 200,900 |
| 2021/12/30 | 1,760 | 1,780 | 1,725 | 1,771 | +36 | +2.1% | 252,800 |
| 2021/12/29 | 1,695 | 1,737 | 1,680 | 1,735 | +46 | +2.7% | 265,900 |
| 2021/12/28 | 1,675 | 1,692 | 1,621 | 1,689 | +34 | +2.1% | 262,000 |
| 2021/12/27 | 1,652 | 1,678 | 1,641 | 1,655 | -19 | -1.1% | 189,800 |
751～
800
件表示中 / 859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 | 142,900円 | +18.5% | +156.8% | 3.15% | 6.46倍 | 1.01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 |
| エンＪＰＮ | 155,600円 | -2.8% | -3.1% | 4.51% | 8.65倍 | 1.83倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| セプテーニＨＤ | 35,800円 | +7.1% | +19.2% | 5.03% | 19.54倍 | 1.06倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| アストロスケール | 62,300円 | +180.5% | - | 0.00% | - | 5.61倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| ＵＴ ＧＲＯＵＰ | 181,100円 | +9.6% | -30.8% | 6.20% | 8.89倍 | 2.34倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
市場注目の銘柄
チャート関連のコラム
