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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,377 | 1,390 | 1,376 | 1,381 | +13 | +1% | 289,400 |
| 2025/07/31 | 1,377 | 1,389 | 1,362 | 1,368 | -7 | -0.5% | 332,700 |
| 2025/07/30 | 1,360 | 1,381 | 1,355 | 1,375 | +22 | +1.6% | 358,900 |
| 2025/07/29 | 1,347 | 1,360 | 1,344 | 1,353 | -2 | -0.1% | 429,800 |
| 2025/07/28 | 1,375 | 1,378 | 1,355 | 1,355 | -17 | -1.2% | 320,400 |
| 2025/07/25 | 1,380 | 1,382 | 1,369 | 1,372 | -7 | -0.5% | 136,300 |
| 2025/07/24 | 1,379 | 1,379 | 1,366 | 1,379 | +10 | +0.7% | 261,800 |
| 2025/07/23 | 1,348 | 1,373 | 1,343 | 1,369 | +34 | +2.5% | 356,100 |
| 2025/07/22 | 1,330 | 1,341 | 1,329 | 1,335 | +6 | +0.5% | 224,100 |
| 2025/07/18 | 1,348 | 1,350 | 1,329 | 1,329 | -13 | -1% | 145,600 |
| 2025/07/17 | 1,330 | 1,342 | 1,323 | 1,342 | +12 | +0.9% | 214,000 |
| 2025/07/16 | 1,353 | 1,360 | 1,330 | 1,330 | -23 | -1.7% | 293,500 |
| 2025/07/15 | 1,363 | 1,367 | 1,353 | 1,353 | -11 | -0.8% | 256,800 |
| 2025/07/14 | 1,358 | 1,365 | 1,352 | 1,364 | +11 | +0.8% | 217,300 |
| 2025/07/11 | 1,359 | 1,376 | 1,353 | 1,353 | ±0 | ±0% | 243,000 |
| 2025/07/10 | 1,360 | 1,361 | 1,342 | 1,353 | ±0 | ±0% | 286,700 |
| 2025/07/09 | 1,356 | 1,362 | 1,346 | 1,353 | -2 | -0.1% | 216,500 |
| 2025/07/08 | 1,344 | 1,362 | 1,344 | 1,355 | +11 | +0.8% | 245,700 |
| 2025/07/07 | 1,351 | 1,357 | 1,340 | 1,344 | -15 | -1.1% | 269,100 |
| 2025/07/04 | 1,360 | 1,368 | 1,358 | 1,359 | -1 | -0.1% | 183,700 |
| 2025/07/03 | 1,363 | 1,370 | 1,358 | 1,360 | -3 | -0.2% | 145,800 |
| 2025/07/02 | 1,350 | 1,373 | 1,336 | 1,363 | +7 | +0.5% | 407,000 |
| 2025/07/01 | 1,369 | 1,375 | 1,356 | 1,356 | -13 | -0.9% | 362,900 |
| 2025/06/30 | 1,391 | 1,395 | 1,369 | 1,369 | -14 | -1% | 442,500 |
| 2025/06/27 | 1,380 | 1,383 | 1,369 | 1,383 | +14 | +1% | 289,000 |
| 2025/06/26 | 1,373 | 1,376 | 1,360 | 1,369 | -2 | -0.1% | 324,800 |
| 2025/06/25 | 1,374 | 1,379 | 1,368 | 1,371 | +1 | +0.1% | 136,300 |
| 2025/06/24 | 1,378 | 1,385 | 1,353 | 1,370 | -3 | -0.2% | 366,400 |
| 2025/06/23 | 1,352 | 1,378 | 1,352 | 1,373 | +5 | +0.4% | 228,900 |
| 2025/06/20 | 1,400 | 1,400 | 1,368 | 1,368 | -40 | -2.8% | 474,700 |
| 2025/06/19 | 1,422 | 1,423 | 1,404 | 1,408 | -10 | -0.7% | 238,500 |
| 2025/06/18 | 1,416 | 1,435 | 1,411 | 1,418 | -7 | -0.5% | 155,600 |
| 2025/06/17 | 1,410 | 1,425 | 1,406 | 1,425 | +14 | +1% | 179,600 |
| 2025/06/16 | 1,410 | 1,423 | 1,410 | 1,411 | +10 | +0.7% | 208,200 |
| 2025/06/13 | 1,418 | 1,424 | 1,394 | 1,401 | -24 | -1.7% | 315,700 |
| 2025/06/12 | 1,415 | 1,434 | 1,413 | 1,425 | +4 | +0.3% | 226,400 |
| 2025/06/11 | 1,427 | 1,430 | 1,401 | 1,421 | -7 | -0.5% | 181,900 |
| 2025/06/10 | 1,430 | 1,435 | 1,411 | 1,428 | +7 | +0.5% | 242,100 |
| 2025/06/09 | 1,394 | 1,431 | 1,389 | 1,421 | +41 | +3% | 259,800 |
| 2025/06/06 | 1,350 | 1,387 | 1,350 | 1,380 | +30 | +2.2% | 337,000 |
| 2025/06/05 | 1,325 | 1,351 | 1,325 | 1,350 | +16 | +1.2% | 290,500 |
| 2025/06/04 | 1,333 | 1,349 | 1,331 | 1,334 | ±0 | ±0% | 164,100 |
| 2025/06/03 | 1,333 | 1,355 | 1,329 | 1,334 | -7 | -0.5% | 165,100 |
| 2025/06/02 | 1,349 | 1,354 | 1,321 | 1,341 | -6 | -0.4% | 253,500 |
| 2025/05/30 | 1,332 | 1,353 | 1,326 | 1,347 | +9 | +0.7% | 251,100 |
| 2025/05/29 | 1,327 | 1,343 | 1,326 | 1,338 | +12 | +0.9% | 168,000 |
| 2025/05/28 | 1,336 | 1,341 | 1,325 | 1,326 | +5 | +0.4% | 183,700 |
| 2025/05/27 | 1,328 | 1,334 | 1,320 | 1,321 | -22 | -1.6% | 175,900 |
| 2025/05/26 | 1,310 | 1,343 | 1,309 | 1,343 | +27 | +2.1% | 223,900 |
| 2025/05/23 | 1,316 | 1,330 | 1,316 | 1,316 | -6 | -0.5% | 288,300 |
1～
50
件表示中 / 940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 | 138,100円 | +0.5% | -23.1% | 3.26% | 5.81倍 | 0.92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 |
| ストライク | 399,500円 | +23.0% | +24.1% | 4.51% | 13.62倍 | 4.16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 |
| ファンタジー | 370,500円 | +5.7% | +65.7% | 0.40% | 29.31倍 | 11.14倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| カーブスＨＤ | 76,500円 | +7.2% | +14.2% | 2.22% | 17.61倍 | 3.46倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 弁護士コム | 305,000円 | +14.4% | +42.3% | 0.00% | 57.42倍 | 12.81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
