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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/02/07 | 1,475 | 1,491 | 1,466 | 1,479 | +2 | +0.1% | 352,300 |
| 2025/02/06 | 1,485 | 1,512 | 1,474 | 1,477 | -8 | -0.5% | 305,900 |
| 2025/02/05 | 1,485 | 1,493 | 1,458 | 1,485 | -2 | -0.1% | 572,500 |
| 2025/02/04 | 1,535 | 1,543 | 1,487 | 1,487 | -39 | -2.6% | 654,300 |
| 2025/02/03 | 1,526 | 1,537 | 1,493 | 1,526 | -39 | -2.5% | 701,100 |
| 2025/01/31 | 1,725 | 1,725 | 1,556 | 1,565 | +140 | +9.8% | 2,090,500 |
| 2025/01/30 | 1,435 | 1,435 | 1,417 | 1,425 | -6 | -0.4% | 122,600 |
| 2025/01/29 | 1,422 | 1,438 | 1,422 | 1,431 | +9 | +0.6% | 136,100 |
| 2025/01/28 | 1,421 | 1,430 | 1,400 | 1,422 | -7 | -0.5% | 253,100 |
| 2025/01/27 | 1,436 | 1,440 | 1,421 | 1,429 | +11 | +0.8% | 196,700 |
| 2025/01/24 | 1,419 | 1,434 | 1,413 | 1,418 | +6 | +0.4% | 121,100 |
| 2025/01/23 | 1,441 | 1,441 | 1,412 | 1,412 | -35 | -2.4% | 206,000 |
| 2025/01/22 | 1,453 | 1,466 | 1,438 | 1,447 | -5 | -0.3% | 152,000 |
| 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 |
51～
100
件表示中 / 888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 | 133,400円 | +0.5% | -23.1% | 3.37% | 5.61倍 | 0.89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 |
| 建設技研 | 250,500円 | +2.4% | +4.9% | 2.99% | 10.08倍 | 1.14倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| グロービンク | 230,200円 | +95.2% | +584.4% | 0.00% | 44.09倍 | 13.58倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
| ストライク | 363,000円 | +23.0% | +24.1% | 4.96% | 12.38倍 | 3.78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 |
| 弁護士コム | 305,000円 | +14.4% | +42.3% | 0.00% | 57.41倍 | 12.80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 |
市場注目の銘柄
チャート関連のコラム
