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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 1,704 | 1,707 | 1,638 | 1,674 | -30 | -1.8% | 510,200 |
| 2021/12/23 | 1,729 | 1,739 | 1,673 | 1,704 | -21 | -1.2% | 231,400 |
| 2021/12/22 | 1,724 | 1,734 | 1,698 | 1,725 | +25 | +1.5% | 147,000 |
| 2021/12/21 | 1,711 | 1,723 | 1,665 | 1,700 | +13 | +0.8% | 208,900 |
| 2021/12/20 | 1,742 | 1,756 | 1,675 | 1,687 | -92 | -5.2% | 470,700 |
| 2021/12/17 | 1,761 | 1,796 | 1,737 | 1,779 | -20 | -1.1% | 307,700 |
| 2021/12/16 | 1,810 | 1,828 | 1,766 | 1,799 | ±0 | ±0% | 339,500 |
| 2021/12/15 | 1,758 | 1,799 | 1,743 | 1,799 | +30 | +1.7% | 160,100 |
| 2021/12/14 | 1,750 | 1,777 | 1,715 | 1,769 | +10 | +0.6% | 134,400 |
| 2021/12/13 | 1,792 | 1,808 | 1,723 | 1,759 | ±0 | ±0% | 168,600 |
| 2021/12/10 | 1,850 | 1,850 | 1,750 | 1,759 | -101 | -5.4% | 432,000 |
| 2021/12/09 | 1,874 | 1,914 | 1,841 | 1,860 | -4 | -0.2% | 261,400 |
| 2021/12/08 | 1,830 | 1,873 | 1,814 | 1,864 | +9 | +0.5% | 279,100 |
| 2021/12/07 | 1,759 | 1,867 | 1,747 | 1,855 | +128 | +7.4% | 371,700 |
| 2021/12/06 | 1,749 | 1,763 | 1,692 | 1,727 | -22 | -1.3% | 148,000 |
| 2021/12/03 | 1,698 | 1,758 | 1,669 | 1,749 | +86 | +5.2% | 218,600 |
| 2021/12/02 | 1,693 | 1,725 | 1,642 | 1,663 | -73 | -4.2% | 412,700 |
| 2021/12/01 | 1,751 | 1,778 | 1,680 | 1,736 | -39 | -2.2% | 386,200 |
| 2021/11/30 | 1,846 | 1,867 | 1,753 | 1,775 | -43 | -2.4% | 1,569,100 |
| 2021/11/29 | 1,805 | 1,878 | 1,796 | 1,818 | -40 | -2.2% | 397,300 |
| 2021/11/26 | 1,885 | 1,916 | 1,835 | 1,858 | -12 | -0.6% | 495,400 |
| 2021/11/25 | 1,859 | 1,882 | 1,776 | 1,870 | +100 | +5.6% | 472,800 |
| 2021/11/24 | 1,816 | 1,820 | 1,735 | 1,770 | -71 | -3.9% | 339,800 |
| 2021/11/22 | 1,857 | 1,890 | 1,817 | 1,841 | -6 | -0.3% | 225,800 |
| 2021/11/19 | 1,900 | 1,927 | 1,816 | 1,847 | +17 | +0.9% | 490,400 |
| 2021/11/18 | 1,832 | 1,869 | 1,780 | 1,830 | -1 | -0.1% | 306,900 |
| 2021/11/17 | 1,866 | 1,872 | 1,770 | 1,831 | -54 | -2.9% | 454,400 |
| 2021/11/16 | 1,814 | 1,948 | 1,812 | 1,885 | +62 | +3.4% | 675,500 |
| 2021/11/15 | 1,835 | 1,843 | 1,805 | 1,823 | +10 | +0.6% | 396,200 |
| 2021/11/12 | 1,730 | 1,820 | 1,723 | 1,813 | +112 | +6.6% | 515,600 |
| 2021/11/11 | 1,650 | 1,724 | 1,629 | 1,701 | +51 | +3.1% | 249,300 |
| 2021/11/10 | 1,566 | 1,658 | 1,566 | 1,650 | +62 | +3.9% | 294,700 |
| 2021/11/09 | 1,641 | 1,672 | 1,584 | 1,588 | -47 | -2.9% | 223,700 |
| 2021/11/08 | 1,681 | 1,704 | 1,588 | 1,635 | -37 | -2.2% | 418,300 |
| 2021/11/05 | 1,780 | 1,793 | 1,650 | 1,672 | -145 | -8% | 610,800 |
| 2021/11/04 | 1,784 | 1,823 | 1,761 | 1,817 | +29 | +1.6% | 252,100 |
| 2021/11/02 | 1,813 | 1,843 | 1,766 | 1,788 | -20 | -1.1% | 275,400 |
| 2021/11/01 | 1,835 | 1,865 | 1,791 | 1,808 | +16 | +0.9% | 222,000 |
| 2021/10/29 | 1,792 | 1,841 | 1,714 | 1,792 | +13 | +0.7% | 310,900 |
| 2021/10/28 | 1,787 | 1,808 | 1,710 | 1,779 | -62 | -3.4% | 659,400 |
| 2021/10/27 | 1,880 | 1,905 | 1,805 | 1,841 | -55 | -2.9% | 410,800 |
| 2021/10/26 | 1,900 | 1,960 | 1,891 | 1,896 | -9 | -0.5% | 478,000 |
| 2021/10/25 | 1,834 | 1,918 | 1,826 | 1,905 | +72 | +3.9% | 600,600 |
| 2021/10/22 | 1,812 | 1,848 | 1,805 | 1,833 | +29 | +1.6% | 302,000 |
| 2021/10/21 | 1,850 | 1,888 | 1,773 | 1,804 | +10 | +0.6% | 737,500 |
| 2021/10/20 | 1,793 | 1,825 | 1,764 | 1,794 | +54 | +3.1% | 431,800 |
| 2021/10/19 | 1,761 | 1,837 | 1,735 | 1,740 | +41 | +2.4% | 602,200 |
| 2021/10/18 | 1,601 | 1,699 | 1,584 | 1,699 | +91 | +5.7% | 524,000 |
| 2021/10/15 | 1,615 | 1,650 | 1,590 | 1,608 | +27 | +1.7% | 470,800 |
| 2021/10/14 | 1,615 | 1,615 | 1,576 | 1,581 | -18 | -1.1% | 272,600 |
801～
850
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
