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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,556 | 1,595 | 1,546 | 1,590 | -22 | -1.4% | 266,500 |
| 2024/09/06 | 1,614 | 1,630 | 1,590 | 1,612 | -3 | -0.2% | 220,100 |
| 2024/09/05 | 1,646 | 1,665 | 1,601 | 1,615 | -55 | -3.3% | 251,600 |
| 2024/09/04 | 1,675 | 1,709 | 1,653 | 1,670 | -56 | -3.2% | 313,400 |
| 2024/09/03 | 1,686 | 1,732 | 1,662 | 1,726 | +64 | +3.9% | 277,700 |
| 2024/09/02 | 1,700 | 1,700 | 1,650 | 1,662 | -40 | -2.4% | 213,400 |
| 2024/08/30 | 1,695 | 1,710 | 1,671 | 1,702 | +7 | +0.4% | 177,000 |
| 2024/08/29 | 1,681 | 1,724 | 1,681 | 1,695 | -3 | -0.2% | 264,700 |
| 2024/08/28 | 1,691 | 1,719 | 1,661 | 1,698 | +47 | +2.8% | 381,900 |
| 2024/08/27 | 1,623 | 1,665 | 1,610 | 1,651 | +15 | +0.9% | 234,700 |
| 2024/08/26 | 1,649 | 1,658 | 1,620 | 1,636 | ±0 | ±0% | 178,600 |
| 2024/08/23 | 1,670 | 1,678 | 1,618 | 1,636 | +35 | +2.2% | 351,400 |
| 2024/08/22 | 1,600 | 1,619 | 1,574 | 1,601 | +24 | +1.5% | 213,000 |
| 2024/08/21 | 1,590 | 1,599 | 1,555 | 1,577 | -32 | -2% | 197,700 |
| 2024/08/20 | 1,598 | 1,640 | 1,591 | 1,609 | +4 | +0.2% | 312,300 |
| 2024/08/19 | 1,566 | 1,645 | 1,535 | 1,605 | +109 | +7.3% | 803,300 |
| 2024/08/16 | 1,465 | 1,496 | 1,450 | 1,496 | +41 | +2.8% | 307,000 |
| 2024/08/15 | 1,422 | 1,467 | 1,413 | 1,455 | +26 | +1.8% | 248,000 |
| 2024/08/14 | 1,431 | 1,438 | 1,396 | 1,429 | -2 | -0.1% | 397,500 |
| 2024/08/13 | 1,360 | 1,431 | 1,360 | 1,431 | +251 | +21.3% | 891,700 |
| 2024/08/09 | 1,187 | 1,200 | 1,158 | 1,180 | +41 | +3.6% | 210,800 |
| 2024/08/08 | 1,130 | 1,161 | 1,114 | 1,139 | -5 | -0.4% | 120,600 |
| 2024/08/07 | 1,128 | 1,171 | 1,113 | 1,144 | -14 | -1.2% | 218,600 |
| 2024/08/06 | 1,100 | 1,164 | 1,088 | 1,158 | +147 | +14.5% | 361,100 |
| 2024/08/05 | 1,146 | 1,171 | 985 | 1,011 | -211 | -17.3% | 587,900 |
| 2024/08/02 | 1,250 | 1,265 | 1,216 | 1,222 | -55 | -4.3% | 360,600 |
| 2024/08/01 | 1,311 | 1,311 | 1,258 | 1,277 | -42 | -3.2% | 116,400 |
| 2024/07/31 | 1,291 | 1,327 | 1,285 | 1,319 | +14 | +1.1% | 155,500 |
| 2024/07/30 | 1,296 | 1,311 | 1,293 | 1,305 | -4 | -0.3% | 72,800 |
| 2024/07/29 | 1,310 | 1,318 | 1,298 | 1,309 | +37 | +2.9% | 109,100 |
| 2024/07/26 | 1,281 | 1,285 | 1,267 | 1,272 | -7 | -0.5% | 74,600 |
| 2024/07/25 | 1,271 | 1,283 | 1,267 | 1,279 | -18 | -1.4% | 91,100 |
| 2024/07/24 | 1,314 | 1,322 | 1,293 | 1,297 | -13 | -1% | 125,600 |
| 2024/07/23 | 1,301 | 1,316 | 1,294 | 1,310 | +25 | +1.9% | 154,500 |
| 2024/07/22 | 1,320 | 1,320 | 1,279 | 1,285 | -35 | -2.7% | 107,300 |
| 2024/07/19 | 1,312 | 1,321 | 1,296 | 1,320 | +1 | +0.1% | 89,300 |
| 2024/07/18 | 1,340 | 1,350 | 1,318 | 1,319 | -28 | -2.1% | 117,500 |
| 2024/07/17 | 1,350 | 1,359 | 1,335 | 1,347 | +13 | +1% | 110,400 |
| 2024/07/16 | 1,336 | 1,342 | 1,330 | 1,334 | +4 | +0.3% | 85,200 |
| 2024/07/12 | 1,310 | 1,356 | 1,309 | 1,330 | +24 | +1.8% | 263,800 |
| 2024/07/11 | 1,307 | 1,307 | 1,279 | 1,306 | +10 | +0.8% | 163,300 |
| 2024/07/10 | 1,304 | 1,307 | 1,285 | 1,296 | -8 | -0.6% | 88,500 |
| 2024/07/09 | 1,280 | 1,309 | 1,280 | 1,304 | +14 | +1.1% | 95,700 |
| 2024/07/08 | 1,295 | 1,296 | 1,281 | 1,290 | -10 | -0.8% | 102,100 |
| 2024/07/05 | 1,308 | 1,311 | 1,295 | 1,300 | +2 | +0.2% | 105,500 |
| 2024/07/04 | 1,310 | 1,310 | 1,295 | 1,298 | -10 | -0.8% | 93,600 |
| 2024/07/03 | 1,288 | 1,310 | 1,285 | 1,308 | +24 | +1.9% | 176,100 |
| 2024/07/02 | 1,280 | 1,290 | 1,271 | 1,284 | +1 | +0.1% | 94,000 |
| 2024/07/01 | 1,295 | 1,302 | 1,276 | 1,283 | -12 | -0.9% | 97,000 |
| 2024/06/28 | 1,300 | 1,301 | 1,284 | 1,295 | +5 | +0.4% | 133,700 |
51～
100
件表示中 / 772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 | 161,800円 | +9.8% | +49.0% | 2.47% | 11.86倍 | 1.18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 |
| インソース | 105,800円 | +16.2% | +11.7% | 2.22% | 23.67倍 | 8.94倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| Ｐ Ｉ | 67,800円 | +7.3% | +0.5% | 3.54% | 16.31倍 | 1.92倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| シグマクシスＨ | 190,900円 | +16.0% | +30.2% | 1.99% | 19.77倍 | 5.98倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| パソナＧ | 197,300円 | -7.5% | -30.1% | 3.80% | 59.48倍 | 0.52倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
