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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,548 | 1,551 | 1,528 | 1,535 | +8 | +0.5% | 206,500 |
| 2025/04/22 | 1,529 | 1,558 | 1,518 | 1,527 | +2 | +0.1% | 206,700 |
| 2025/04/21 | 1,535 | 1,552 | 1,513 | 1,525 | -14 | -0.9% | 171,800 |
| 2025/04/18 | 1,510 | 1,543 | 1,507 | 1,539 | +40 | +2.7% | 191,100 |
| 2025/04/17 | 1,493 | 1,507 | 1,484 | 1,499 | +16 | +1.1% | 200,100 |
| 2025/04/16 | 1,502 | 1,508 | 1,471 | 1,483 | -19 | -1.3% | 201,200 |
| 2025/04/15 | 1,523 | 1,534 | 1,494 | 1,502 | +5 | +0.3% | 280,000 |
| 2025/04/14 | 1,454 | 1,508 | 1,445 | 1,497 | +85 | +6% | 349,000 |
| 2025/04/11 | 1,364 | 1,426 | 1,351 | 1,412 | -1 | -0.1% | 304,000 |
| 2025/04/10 | 1,457 | 1,457 | 1,402 | 1,413 | +76 | +5.7% | 388,100 |
| 2025/04/09 | 1,360 | 1,364 | 1,314 | 1,337 | -65 | -4.6% | 468,300 |
| 2025/04/08 | 1,338 | 1,403 | 1,338 | 1,402 | +124 | +9.7% | 454,300 |
| 2025/04/07 | 1,280 | 1,327 | 1,250 | 1,278 | -151 | -10.6% | 810,100 |
| 2025/04/04 | 1,485 | 1,489 | 1,386 | 1,429 | -92 | -6% | 664,700 |
| 2025/04/03 | 1,477 | 1,523 | 1,475 | 1,521 | -36 | -2.3% | 421,000 |
| 2025/04/02 | 1,586 | 1,586 | 1,548 | 1,557 | -14 | -0.9% | 230,000 |
| 2025/04/01 | 1,625 | 1,633 | 1,571 | 1,571 | -47 | -2.9% | 273,200 |
| 2025/03/31 | 1,645 | 1,654 | 1,618 | 1,618 | -79 | -4.7% | 440,300 |
| 2025/03/28 | 1,700 | 1,727 | 1,692 | 1,697 | -19 | -1.1% | 429,700 |
| 2025/03/27 | 1,711 | 1,736 | 1,699 | 1,716 | +7 | +0.4% | 579,000 |
| 2025/03/26 | 1,691 | 1,716 | 1,685 | 1,709 | +37 | +2.2% | 460,600 |
| 2025/03/25 | 1,700 | 1,700 | 1,655 | 1,672 | -19 | -1.1% | 322,700 |
| 2025/03/24 | 1,698 | 1,698 | 1,671 | 1,691 | +16 | +1% | 411,800 |
| 2025/03/21 | 1,672 | 1,698 | 1,660 | 1,675 | +3 | +0.2% | 471,300 |
| 2025/03/19 | 1,655 | 1,693 | 1,654 | 1,672 | +36 | +2.2% | 479,900 |
| 2025/03/18 | 1,621 | 1,652 | 1,618 | 1,636 | +16 | +1% | 488,800 |
| 2025/03/17 | 1,616 | 1,628 | 1,604 | 1,620 | +5 | +0.3% | 495,000 |
| 2025/03/14 | 1,672 | 1,673 | 1,611 | 1,615 | -75 | -4.4% | 610,600 |
| 2025/03/13 | 1,709 | 1,714 | 1,690 | 1,690 | +5 | +0.3% | 420,700 |
| 2025/03/12 | 1,700 | 1,729 | 1,685 | 1,685 | -15 | -0.9% | 739,700 |
| 2025/03/11 | 1,700 | 1,720 | 1,683 | 1,700 | +19 | +1.1% | 1,202,600 |
| 2025/03/10 | 1,728 | 1,734 | 1,666 | 1,681 | -47 | -2.7% | 534,800 |
| 2025/03/07 | 1,719 | 1,738 | 1,707 | 1,728 | -16 | -0.9% | 536,800 |
| 2025/03/06 | 1,755 | 1,767 | 1,738 | 1,744 | -6 | -0.3% | 580,500 |
| 2025/03/05 | 1,706 | 1,752 | 1,702 | 1,750 | +44 | +2.6% | 633,700 |
| 2025/03/04 | 1,706 | 1,721 | 1,679 | 1,706 | -3 | -0.2% | 657,000 |
| 2025/03/03 | 1,660 | 1,715 | 1,656 | 1,709 | +75 | +4.6% | 664,700 |
| 2025/02/28 | 1,642 | 1,644 | 1,617 | 1,634 | -29 | -1.7% | 615,500 |
| 2025/02/27 | 1,602 | 1,663 | 1,594 | 1,663 | +69 | +4.3% | 841,300 |
| 2025/02/26 | 1,586 | 1,603 | 1,560 | 1,594 | +48 | +3.1% | 859,000 |
| 2025/02/25 | 1,545 | 1,592 | 1,529 | 1,546 | +39 | +2.6% | 704,700 |
| 2025/02/21 | 1,522 | 1,549 | 1,504 | 1,507 | -11 | -0.7% | 444,900 |
| 2025/02/20 | 1,579 | 1,580 | 1,513 | 1,518 | -55 | -3.5% | 310,900 |
| 2025/02/19 | 1,576 | 1,606 | 1,563 | 1,573 | +14 | +0.9% | 348,000 |
| 2025/02/18 | 1,535 | 1,580 | 1,535 | 1,559 | +65 | +4.4% | 490,600 |
| 2025/02/17 | 1,569 | 1,593 | 1,494 | 1,494 | +12 | +0.8% | 744,900 |
| 2025/02/14 | 1,551 | 1,556 | 1,482 | 1,482 | -66 | -4.3% | 588,500 |
| 2025/02/13 | 1,545 | 1,560 | 1,529 | 1,548 | +8 | +0.5% | 375,000 |
| 2025/02/12 | 1,497 | 1,543 | 1,489 | 1,540 | +48 | +3.2% | 365,100 |
| 2025/02/10 | 1,490 | 1,506 | 1,479 | 1,492 | +13 | +0.9% | 315,900 |
51～
100
件表示中 / 922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 | 134,400円 | +0.5% | -23.1% | 3.35% | 5.66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 |
| ストライク | 375,500円 | +23.0% | +24.1% | 4.79% | 12.81倍 | 3.90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 |
| ｄｅｌｙ | 173,500円 | +30.8% | +28.8% | 0.00% | 31.29倍 | 6.78倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| カーブスＨＤ | 69,300円 | +7.2% | +14.2% | 2.45% | 15.95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 |
| 丹青社 | 132,700円 | +8.9% | +43.0% | 5.28% | 12.04倍 | 1.88倍 |
|
空間ディスプレー企画、設計大手。再開発ビル、商業施設、文化施設が柱。ホテルやオフィス育成 |
市場注目の銘柄
チャート関連のコラム
