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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 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 |
| 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 |
101～
150
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 | 133,000円 | +0.5% | -23.1% | 3.38% | 5.59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 | 250,400円 | +2.4% | +4.9% | 3.00% | 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 | 231,400円 | +95.2% | +584.4% | 0.00% | 44.32倍 | 13.65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 | 363,500円 | +23.0% | +24.1% | 4.95% | 12.39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
