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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,460 | 1,468 | 1,442 | 1,452 | -6 | -0.4% | 117,300 |
| 2025/01/20 | 1,468 | 1,469 | 1,453 | 1,458 | +11 | +0.8% | 132,600 |
| 2025/01/17 | 1,442 | 1,461 | 1,435 | 1,447 | ±0 | ±0% | 164,700 |
| 2025/01/16 | 1,445 | 1,465 | 1,445 | 1,447 | +2 | +0.1% | 188,000 |
| 2025/01/15 | 1,456 | 1,463 | 1,428 | 1,445 | -11 | -0.8% | 186,600 |
| 2025/01/14 | 1,460 | 1,468 | 1,438 | 1,456 | -15 | -1% | 241,000 |
| 2025/01/10 | 1,471 | 1,486 | 1,466 | 1,471 | -8 | -0.5% | 157,400 |
| 2025/01/09 | 1,501 | 1,509 | 1,472 | 1,479 | -22 | -1.5% | 159,400 |
| 2025/01/08 | 1,481 | 1,509 | 1,480 | 1,501 | +13 | +0.9% | 205,500 |
| 2025/01/07 | 1,504 | 1,508 | 1,475 | 1,488 | +7 | +0.5% | 230,100 |
| 2025/01/06 | 1,528 | 1,545 | 1,478 | 1,481 | -32 | -2.1% | 281,800 |
| 2024/12/30 | 1,521 | 1,527 | 1,511 | 1,513 | +7 | +0.5% | 170,700 |
| 2024/12/27 | 1,500 | 1,508 | 1,486 | 1,506 | +22 | +1.5% | 208,500 |
| 2024/12/26 | 1,480 | 1,488 | 1,458 | 1,484 | -7 | -0.5% | 317,300 |
| 2024/12/25 | 1,510 | 1,513 | 1,475 | 1,491 | -15 | -1% | 142,200 |
| 2024/12/24 | 1,494 | 1,506 | 1,477 | 1,506 | +11 | +0.7% | 209,700 |
| 2024/12/23 | 1,490 | 1,503 | 1,475 | 1,495 | +14 | +0.9% | 204,900 |
| 2024/12/20 | 1,514 | 1,525 | 1,481 | 1,481 | -23 | -1.5% | 626,200 |
| 2024/12/19 | 1,478 | 1,506 | 1,464 | 1,504 | +7 | +0.5% | 281,400 |
| 2024/12/18 | 1,521 | 1,549 | 1,497 | 1,497 | -43 | -2.8% | 274,100 |
| 2024/12/17 | 1,560 | 1,563 | 1,526 | 1,540 | -27 | -1.7% | 210,900 |
| 2024/12/16 | 1,580 | 1,585 | 1,552 | 1,567 | -15 | -0.9% | 160,700 |
| 2024/12/13 | 1,580 | 1,589 | 1,560 | 1,582 | -2 | -0.1% | 204,800 |
| 2024/12/12 | 1,540 | 1,594 | 1,535 | 1,584 | +52 | +3.4% | 304,800 |
| 2024/12/11 | 1,545 | 1,546 | 1,515 | 1,532 | -21 | -1.4% | 194,000 |
| 2024/12/10 | 1,553 | 1,561 | 1,541 | 1,553 | -16 | -1% | 202,700 |
| 2024/12/09 | 1,578 | 1,584 | 1,562 | 1,569 | -2 | -0.1% | 166,700 |
| 2024/12/06 | 1,585 | 1,585 | 1,555 | 1,571 | -24 | -1.5% | 176,000 |
| 2024/12/05 | 1,586 | 1,605 | 1,584 | 1,595 | +15 | +0.9% | 226,400 |
| 2024/12/04 | 1,644 | 1,652 | 1,575 | 1,580 | -77 | -4.6% | 318,600 |
| 2024/12/03 | 1,638 | 1,668 | 1,636 | 1,657 | +22 | +1.3% | 225,900 |
| 2024/12/02 | 1,619 | 1,642 | 1,603 | 1,635 | +12 | +0.7% | 230,200 |
| 2024/11/29 | 1,617 | 1,638 | 1,608 | 1,623 | +8 | +0.5% | 174,200 |
| 2024/11/28 | 1,608 | 1,626 | 1,591 | 1,615 | +11 | +0.7% | 164,800 |
| 2024/11/27 | 1,615 | 1,629 | 1,571 | 1,604 | -11 | -0.7% | 228,500 |
| 2024/11/26 | 1,613 | 1,634 | 1,592 | 1,615 | -6 | -0.4% | 230,100 |
| 2024/11/25 | 1,618 | 1,642 | 1,603 | 1,621 | +3 | +0.2% | 408,600 |
| 2024/11/22 | 1,627 | 1,636 | 1,612 | 1,618 | -8 | -0.5% | 265,200 |
| 2024/11/21 | 1,636 | 1,664 | 1,619 | 1,626 | -28 | -1.7% | 239,900 |
| 2024/11/20 | 1,656 | 1,693 | 1,647 | 1,654 | +10 | +0.6% | 174,000 |
| 2024/11/19 | 1,644 | 1,675 | 1,637 | 1,644 | -7 | -0.4% | 219,000 |
| 2024/11/18 | 1,656 | 1,723 | 1,642 | 1,651 | +32 | +2% | 478,500 |
| 2024/11/15 | 1,780 | 1,783 | 1,614 | 1,619 | -71 | -4.2% | 609,900 |
| 2024/11/14 | 1,748 | 1,780 | 1,687 | 1,690 | -91 | -5.1% | 422,800 |
| 2024/11/13 | 1,804 | 1,810 | 1,767 | 1,781 | -23 | -1.3% | 165,700 |
| 2024/11/12 | 1,794 | 1,830 | 1,785 | 1,804 | +11 | +0.6% | 204,600 |
| 2024/11/11 | 1,781 | 1,809 | 1,772 | 1,793 | -1 | -0.1% | 130,900 |
| 2024/11/08 | 1,804 | 1,822 | 1,785 | 1,794 | +11 | +0.6% | 149,200 |
| 2024/11/07 | 1,779 | 1,803 | 1,766 | 1,783 | +44 | +2.5% | 193,800 |
| 2024/11/06 | 1,750 | 1,758 | 1,725 | 1,739 | +19 | +1.1% | 117,000 |
51～
100
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
