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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 96 | 96 | 95 | 95 | -1 | -1% | 115,200 |
| 2025/07/28 | 98 | 98 | 95 | 96 | ±0 | ±0% | 72,600 |
| 2025/07/25 | 100 | 100 | 95 | 96 | -1 | -1% | 177,600 |
| 2025/07/24 | 98 | 100 | 96 | 97 | -1 | -1% | 116,800 |
| 2025/07/23 | 97 | 98 | 96 | 98 | +1 | +1% | 84,000 |
| 2025/07/22 | 97 | 97 | 95 | 97 | +1 | +1% | 87,200 |
| 2025/07/18 | 98 | 98 | 96 | 96 | -2 | -2% | 57,900 |
| 2025/07/17 | 98 | 99 | 97 | 98 | ±0 | ±0% | 38,700 |
| 2025/07/16 | 99 | 99 | 97 | 98 | ±0 | ±0% | 43,400 |
| 2025/07/15 | 99 | 100 | 98 | 98 | -1 | -1% | 63,800 |
| 2025/07/14 | 99 | 101 | 99 | 99 | -1 | -1% | 94,400 |
| 2025/07/11 | 102 | 102 | 99 | 100 | -1 | -1% | 124,300 |
| 2025/07/10 | 102 | 103 | 99 | 101 | +1 | +1% | 125,900 |
| 2025/07/09 | 98 | 102 | 98 | 100 | +3 | +3.1% | 155,200 |
| 2025/07/08 | 97 | 98 | 96 | 97 | ±0 | ±0% | 111,900 |
| 2025/07/07 | 96 | 98 | 96 | 97 | +1 | +1% | 69,900 |
| 2025/07/04 | 98 | 98 | 96 | 96 | -1 | -1% | 101,700 |
| 2025/07/03 | 98 | 98 | 97 | 97 | ±0 | ±0% | 84,500 |
| 2025/07/02 | 98 | 98 | 97 | 97 | ±0 | ±0% | 34,700 |
| 2025/07/01 | 100 | 100 | 97 | 97 | -3 | -3% | 71,100 |
| 2025/06/30 | 100 | 102 | 98 | 100 | +1 | +1% | 130,500 |
| 2025/06/27 | 100 | 100 | 98 | 99 | +1 | +1% | 100,500 |
| 2025/06/26 | 97 | 99 | 97 | 98 | +1 | +1% | 35,300 |
| 2025/06/25 | 99 | 99 | 97 | 97 | ±0 | ±0% | 8,700 |
| 2025/06/24 | 98 | 99 | 97 | 97 | -1 | -1% | 33,800 |
| 2025/06/23 | 100 | 100 | 97 | 98 | -1 | -1% | 102,500 |
| 2025/06/20 | 99 | 101 | 98 | 99 | ±0 | ±0% | 76,000 |
| 2025/06/19 | 101 | 101 | 98 | 99 | -2 | -2% | 158,700 |
| 2025/06/18 | 101 | 104 | 100 | 101 | +1 | +1% | 187,800 |
| 2025/06/17 | 101 | 103 | 100 | 100 | -1 | -1% | 164,500 |
| 2025/06/16 | 98 | 102 | 98 | 101 | +3 | +3.1% | 139,200 |
| 2025/06/13 | 98 | 99 | 97 | 98 | -1 | -1% | 78,200 |
| 2025/06/12 | 99 | 99 | 98 | 99 | ±0 | ±0% | 43,000 |
| 2025/06/11 | 99 | 99 | 97 | 99 | +1 | +1% | 57,400 |
| 2025/06/10 | 99 | 101 | 97 | 98 | +1 | +1% | 150,400 |
| 2025/06/09 | 101 | 101 | 97 | 97 | -5 | -4.9% | 333,700 |
| 2025/06/06 | 104 | 104 | 100 | 102 | -2 | -1.9% | 190,800 |
| 2025/06/05 | 102 | 107 | 102 | 104 | +3 | +3% | 601,200 |
| 2025/06/04 | 101 | 103 | 97 | 101 | +4 | +4.1% | 882,400 |
| 2025/06/03 | 94 | 104 | 92 | 97 | +2 | +2.1% | 2,069,000 |
| 2025/06/02 | 95 | 96 | 94 | 95 | ±0 | ±0% | 148,100 |
| 2025/05/30 | 97 | 97 | 95 | 95 | -1 | -1% | 101,000 |
| 2025/05/29 | 99 | 101 | 95 | 96 | -2 | -2% | 555,800 |
| 2025/05/28 | 99 | 101 | 98 | 98 | ±0 | ±0% | 191,800 |
| 2025/05/27 | 99 | 100 | 97 | 98 | -2 | -2% | 110,500 |
| 2025/05/26 | 99 | 101 | 98 | 100 | +1 | +1% | 83,400 |
| 2025/05/23 | 102 | 103 | 97 | 99 | -4 | -3.9% | 283,400 |
| 2025/05/22 | 104 | 109 | 103 | 103 | ±0 | ±0% | 848,300 |
| 2025/05/21 | 105 | 108 | 103 | 103 | -3 | -2.8% | 984,900 |
| 2025/05/20 | 107 | 115 | 106 | 106 | +2 | +1.9% | 1,653,600 |
151～
200
件表示中 / 3901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 | 11,600円 | +11.6% | +61.8% | 0.00% | 41.13倍 | 2.22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 |
| Ｇオイスター | 82,900円 | +32.0% | +999.9% | 1.21% | 32.65倍 | 2.92倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| ホットマン | 57,300円 | +0.4% | +1.2% | 1.75% | 9.58倍 | 0.56倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
| ジェネパ | 48,600円 | +12.4% | +34.8% | 0.00% | 22.05倍 | 2.12倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ラングローブ | - | +3.4% | +5.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
