Ｔｒａｉｌｈｅａｄ Ｇｌｏｂａｌ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2026/01/27 | 97 | 99 | 96 | 98 | ±0 | ±0% | 75,900 |
| 2026/01/26 | 97 | 98 | 95 | 98 | +1 | +1% | 53,100 |
| 2026/01/23 | 96 | 97 | 95 | 97 | +1 | +1% | 48,000 |
| 2026/01/22 | 96 | 97 | 96 | 96 | ±0 | ±0% | 62,000 |
| 2026/01/21 | 98 | 98 | 96 | 96 | -3 | -3% | 60,800 |
| 2026/01/20 | 97 | 99 | 96 | 99 | ±0 | ±0% | 34,700 |
| 2026/01/19 | 97 | 99 | 95 | 99 | +1 | +1% | 126,300 |
| 2026/01/16 | 99 | 102 | 96 | 98 | +4 | +4.3% | 629,400 |
| 2026/01/15 | 96 | 96 | 94 | 94 | -2 | -2.1% | 47,800 |
| 2026/01/14 | 94 | 96 | 94 | 96 | +2 | +2.1% | 112,400 |
| 2026/01/13 | 96 | 97 | 94 | 94 | -2 | -2.1% | 92,800 |
| 2026/01/09 | 95 | 97 | 93 | 96 | ±0 | ±0% | 104,500 |
| 2026/01/08 | 95 | 96 | 94 | 96 | ±0 | ±0% | 87,000 |
| 2026/01/07 | 94 | 98 | 93 | 96 | +2 | +2.1% | 175,500 |
| 2026/01/06 | 94 | 94 | 92 | 94 | ±0 | ±0% | 72,300 |
| 2026/01/05 | 95 | 95 | 93 | 94 | ±0 | ±0% | 95,000 |
| 2025/12/30 | 93 | 94 | 93 | 94 | +1 | +1.1% | 57,600 |
| 2025/12/29 | 93 | 93 | 92 | 93 | ±0 | ±0% | 63,600 |
| 2025/12/26 | 92 | 93 | 89 | 93 | ±0 | ±0% | 134,400 |
| 2025/12/25 | 93 | 94 | 92 | 93 | +2 | +2.2% | 135,000 |
| 2025/12/24 | 92 | 92 | 89 | 91 | ±0 | ±0% | 137,700 |
| 2025/12/23 | 91 | 93 | 89 | 91 | ±0 | ±0% | 222,300 |
| 2025/12/22 | 89 | 97 | 88 | 91 | +3 | +3.4% | 449,700 |
| 2025/12/19 | 88 | 89 | 87 | 88 | ±0 | ±0% | 67,000 |
| 2025/12/18 | 87 | 88 | 87 | 88 | ±0 | ±0% | 127,000 |
| 2025/12/17 | 89 | 90 | 88 | 88 | ±0 | ±0% | 124,200 |
| 2025/12/16 | 91 | 91 | 87 | 88 | -3 | -3.3% | 368,200 |
| 2025/12/15 | 93 | 107 | 90 | 91 | +3 | +3.4% | 3,311,200 |
| 2025/12/12 | 88 | 89 | 88 | 88 | ±0 | ±0% | 24,200 |
| 2025/12/11 | 89 | 90 | 88 | 88 | -1 | -1.1% | 55,700 |
| 2025/12/10 | 89 | 90 | 88 | 89 | +1 | +1.1% | 63,900 |
| 2025/12/09 | 88 | 89 | 87 | 88 | +1 | +1.1% | 19,900 |
| 2025/12/08 | 87 | 89 | 87 | 87 | ±0 | ±0% | 69,700 |
| 2025/12/05 | 88 | 88 | 87 | 87 | -1 | -1.1% | 25,700 |
| 2025/12/04 | 86 | 88 | 86 | 88 | +1 | +1.1% | 75,700 |
| 2025/12/03 | 89 | 94 | 86 | 87 | -3 | -3.3% | 537,700 |
| 2025/12/02 | 91 | 91 | 89 | 90 | ±0 | ±0% | 72,100 |
| 2025/12/01 | 91 | 91 | 89 | 90 | +1 | +1.1% | 56,100 |
| 2025/11/28 | 89 | 91 | 88 | 89 | +2 | +2.3% | 67,900 |
| 2025/11/27 | 88 | 90 | 87 | 87 | ±0 | ±0% | 108,700 |
| 2025/11/26 | 88 | 88 | 87 | 87 | -1 | -1.1% | 15,000 |
| 2025/11/25 | 89 | 89 | 88 | 88 | +1 | +1.1% | 20,600 |
| 2025/11/21 | 89 | 89 | 87 | 87 | -2 | -2.2% | 18,700 |
| 2025/11/20 | 88 | 90 | 88 | 89 | +2 | +2.3% | 15,800 |
| 2025/11/19 | 89 | 89 | 87 | 87 | -2 | -2.2% | 23,100 |
| 2025/11/18 | 90 | 90 | 88 | 89 | -1 | -1.1% | 57,900 |
| 2025/11/17 | 91 | 91 | 90 | 90 | -2 | -2.2% | 21,000 |
| 2025/11/14 | 90 | 92 | 90 | 92 | +2 | +2.2% | 72,400 |
| 2025/11/13 | 91 | 91 | 90 | 90 | -2 | -2.2% | 32,900 |
| 2025/11/12 | 91 | 92 | 88 | 92 | +2 | +2.2% | 132,600 |
1～
50
件表示中 / 3871件
類似銘柄と比較する
現在ご覧いただいている「Ｔｒａｉｌｈｅａ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｔｒａｉｌｈｅａ | 9,800円 | +11.6% | +61.8% | 0.00% | 71.53倍 | 1.87倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
| ホリイフード | 50,000円 | +73.0% | - | 0.00% | 8.53倍 | 3.62倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 富士マガ | 103,800円 | +3.2% | -51.7% | 2.89% | 48.96倍 | 1.46倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| トップカルチャ | 20,400円 | +5.3% | - | 0.00% | 19.41倍 | -2.22倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
市場注目の銘柄
チャート関連のコラム
