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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,747 | 1,755 | 1,720 | 1,720 | -35 | -2% | 184,200 |
| 2024/11/01 | 1,774 | 1,778 | 1,754 | 1,755 | -47 | -2.6% | 169,900 |
| 2024/10/31 | 1,821 | 1,821 | 1,790 | 1,802 | -6 | -0.3% | 230,100 |
| 2024/10/30 | 1,808 | 1,829 | 1,805 | 1,808 | +8 | +0.4% | 774,400 |
| 2024/10/29 | 1,789 | 1,805 | 1,789 | 1,800 | +12 | +0.7% | 121,200 |
| 2024/10/28 | 1,755 | 1,791 | 1,748 | 1,788 | +30 | +1.7% | 134,900 |
| 2024/10/25 | 1,783 | 1,783 | 1,749 | 1,758 | -25 | -1.4% | 166,900 |
| 2024/10/24 | 1,763 | 1,790 | 1,740 | 1,783 | +12 | +0.7% | 180,700 |
| 2024/10/23 | 1,769 | 1,800 | 1,752 | 1,771 | -34 | -1.9% | 365,800 |
| 2024/10/22 | 1,853 | 1,854 | 1,792 | 1,805 | -54 | -2.9% | 314,100 |
| 2024/10/21 | 1,888 | 1,937 | 1,852 | 1,859 | -33 | -1.7% | 477,700 |
| 2024/10/18 | 1,857 | 1,896 | 1,832 | 1,892 | +56 | +3.1% | 616,200 |
| 2024/10/17 | 1,808 | 1,843 | 1,785 | 1,836 | +39 | +2.2% | 449,700 |
| 2024/10/16 | 1,770 | 1,861 | 1,769 | 1,797 | +130 | +7.8% | 1,218,500 |
| 2024/10/15 | 1,670 | 1,678 | 1,648 | 1,667 | +10 | +0.6% | 154,500 |
| 2024/10/11 | 1,682 | 1,693 | 1,657 | 1,657 | -40 | -2.4% | 196,900 |
| 2024/10/10 | 1,713 | 1,713 | 1,676 | 1,697 | -8 | -0.5% | 185,600 |
| 2024/10/09 | 1,695 | 1,712 | 1,677 | 1,705 | +19 | +1.1% | 268,500 |
| 2024/10/08 | 1,650 | 1,701 | 1,649 | 1,686 | +21 | +1.3% | 214,900 |
| 2024/10/07 | 1,673 | 1,692 | 1,651 | 1,665 | +17 | +1% | 318,700 |
| 2024/10/04 | 1,614 | 1,655 | 1,614 | 1,648 | +29 | +1.8% | 170,900 |
| 2024/10/03 | 1,659 | 1,669 | 1,619 | 1,619 | +7 | +0.4% | 145,400 |
| 2024/10/02 | 1,628 | 1,640 | 1,597 | 1,612 | -31 | -1.9% | 212,900 |
| 2024/10/01 | 1,651 | 1,655 | 1,628 | 1,643 | -8 | -0.5% | 245,000 |
| 2024/09/30 | 1,622 | 1,678 | 1,622 | 1,651 | -11 | -0.7% | 256,200 |
| 2024/09/27 | 1,640 | 1,665 | 1,630 | 1,662 | +12 | +0.7% | 181,800 |
| 2024/09/26 | 1,621 | 1,650 | 1,615 | 1,650 | +37 | +2.3% | 260,500 |
| 2024/09/25 | 1,599 | 1,630 | 1,596 | 1,613 | +9 | +0.6% | 245,400 |
| 2024/09/24 | 1,612 | 1,626 | 1,592 | 1,604 | +22 | +1.4% | 186,700 |
| 2024/09/20 | 1,580 | 1,605 | 1,574 | 1,582 | +19 | +1.2% | 239,000 |
| 2024/09/19 | 1,572 | 1,584 | 1,551 | 1,563 | +7 | +0.4% | 222,800 |
| 2024/09/18 | 1,555 | 1,572 | 1,526 | 1,556 | +1 | +0.1% | 254,500 |
| 2024/09/17 | 1,569 | 1,576 | 1,524 | 1,555 | -2 | -0.1% | 308,400 |
| 2024/09/13 | 1,559 | 1,562 | 1,533 | 1,557 | -9 | -0.6% | 253,000 |
| 2024/09/12 | 1,538 | 1,578 | 1,532 | 1,566 | +37 | +2.4% | 313,400 |
| 2024/09/11 | 1,551 | 1,561 | 1,509 | 1,529 | -53 | -3.4% | 313,700 |
| 2024/09/10 | 1,582 | 1,588 | 1,559 | 1,582 | -8 | -0.5% | 276,500 |
| 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 |
101～
150
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
