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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 1,557 | 1,565 | 1,542 | 1,553 | +25 | +1.6% | 166,400 |
| 2022/11/10 | 1,549 | 1,551 | 1,517 | 1,528 | -34 | -2.2% | 309,000 |
| 2022/11/09 | 1,567 | 1,578 | 1,555 | 1,562 | +7 | +0.5% | 99,900 |
| 2022/11/08 | 1,560 | 1,586 | 1,553 | 1,555 | -5 | -0.3% | 152,700 |
| 2022/11/07 | 1,568 | 1,573 | 1,548 | 1,560 | -2 | -0.1% | 99,000 |
| 2022/11/04 | 1,600 | 1,600 | 1,551 | 1,562 | -49 | -3% | 177,200 |
| 2022/11/02 | 1,591 | 1,614 | 1,584 | 1,611 | +20 | +1.3% | 129,800 |
| 2022/11/01 | 1,619 | 1,622 | 1,581 | 1,591 | -15 | -0.9% | 101,500 |
| 2022/10/31 | 1,588 | 1,613 | 1,569 | 1,606 | +24 | +1.5% | 176,500 |
| 2022/10/28 | 1,553 | 1,601 | 1,546 | 1,582 | +19 | +1.2% | 440,600 |
| 2022/10/27 | 1,598 | 1,598 | 1,552 | 1,563 | -35 | -2.2% | 162,000 |
| 2022/10/26 | 1,602 | 1,616 | 1,588 | 1,598 | +8 | +0.5% | 135,400 |
| 2022/10/25 | 1,582 | 1,605 | 1,579 | 1,590 | +8 | +0.5% | 76,300 |
| 2022/10/24 | 1,602 | 1,603 | 1,576 | 1,582 | +2 | +0.1% | 93,000 |
| 2022/10/21 | 1,595 | 1,606 | 1,580 | 1,580 | -15 | -0.9% | 64,700 |
| 2022/10/20 | 1,605 | 1,627 | 1,577 | 1,595 | -34 | -2.1% | 194,100 |
| 2022/10/19 | 1,591 | 1,629 | 1,591 | 1,629 | +42 | +2.6% | 146,200 |
| 2022/10/18 | 1,610 | 1,610 | 1,586 | 1,587 | +1 | +0.1% | 171,100 |
| 2022/10/17 | 1,572 | 1,590 | 1,562 | 1,586 | -9 | -0.6% | 144,700 |
| 2022/10/14 | 1,594 | 1,609 | 1,578 | 1,595 | +40 | +2.6% | 153,200 |
| 2022/10/13 | 1,599 | 1,599 | 1,552 | 1,555 | -26 | -1.6% | 242,400 |
| 2022/10/12 | 1,633 | 1,637 | 1,578 | 1,581 | -45 | -2.8% | 339,900 |
| 2022/10/11 | 1,664 | 1,674 | 1,620 | 1,626 | -49 | -2.9% | 172,300 |
| 2022/10/07 | 1,706 | 1,711 | 1,671 | 1,675 | -50 | -2.9% | 200,000 |
| 2022/10/06 | 1,714 | 1,736 | 1,703 | 1,725 | +22 | +1.3% | 197,900 |
| 2022/10/05 | 1,730 | 1,736 | 1,701 | 1,703 | -7 | -0.4% | 155,400 |
| 2022/10/04 | 1,732 | 1,733 | 1,685 | 1,710 | +2 | +0.1% | 282,200 |
| 2022/10/03 | 1,674 | 1,719 | 1,674 | 1,708 | +8 | +0.5% | 275,000 |
| 2022/09/30 | 1,645 | 1,708 | 1,641 | 1,700 | +37 | +2.2% | 269,200 |
| 2022/09/29 | 1,677 | 1,678 | 1,639 | 1,663 | +30 | +1.8% | 283,500 |
| 2022/09/28 | 1,652 | 1,652 | 1,588 | 1,633 | -35 | -2.1% | 278,700 |
| 2022/09/27 | 1,627 | 1,682 | 1,618 | 1,668 | +40 | +2.5% | 208,000 |
| 2022/09/26 | 1,676 | 1,688 | 1,628 | 1,628 | -76 | -4.5% | 313,600 |
| 2022/09/22 | 1,658 | 1,707 | 1,652 | 1,704 | +18 | +1.1% | 225,200 |
| 2022/09/21 | 1,707 | 1,710 | 1,671 | 1,686 | -30 | -1.7% | 290,800 |
| 2022/09/20 | 1,717 | 1,738 | 1,705 | 1,716 | ±0 | ±0% | 148,300 |
| 2022/09/16 | 1,716 | 1,729 | 1,684 | 1,716 | +6 | +0.4% | 198,100 |
| 2022/09/15 | 1,732 | 1,733 | 1,702 | 1,710 | -22 | -1.3% | 190,200 |
| 2022/09/14 | 1,688 | 1,745 | 1,688 | 1,732 | +4 | +0.2% | 237,300 |
| 2022/09/13 | 1,717 | 1,758 | 1,717 | 1,728 | -9 | -0.5% | 186,000 |
| 2022/09/12 | 1,730 | 1,761 | 1,729 | 1,737 | +21 | +1.2% | 274,800 |
| 2022/09/09 | 1,671 | 1,720 | 1,671 | 1,716 | +52 | +3.1% | 289,900 |
| 2022/09/08 | 1,680 | 1,692 | 1,656 | 1,664 | +13 | +0.8% | 212,500 |
| 2022/09/07 | 1,691 | 1,693 | 1,641 | 1,651 | -10 | -0.6% | 178,900 |
| 2022/09/06 | 1,683 | 1,690 | 1,641 | 1,661 | -11 | -0.7% | 233,200 |
| 2022/09/05 | 1,680 | 1,694 | 1,659 | 1,672 | -18 | -1.1% | 196,100 |
| 2022/09/02 | 1,722 | 1,728 | 1,651 | 1,690 | -35 | -2% | 399,100 |
| 2022/09/01 | 1,745 | 1,769 | 1,714 | 1,725 | +11 | +0.6% | 406,700 |
| 2022/08/31 | 1,700 | 1,723 | 1,687 | 1,714 | -2 | -0.1% | 372,300 |
| 2022/08/30 | 1,692 | 1,724 | 1,671 | 1,716 | +31 | +1.8% | 324,000 |
651～
700
件表示中 / 923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 | 135,500円 | +0.5% | -23.1% | 3.32% | 5.70倍 | 0.90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 |
| 弁護士コム | 323,000円 | +14.4% | +42.3% | 0.00% | 60.81倍 | 13.56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 |
| ストライク | 379,000円 | +23.0% | +24.1% | 4.75% | 12.92倍 | 3.94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 |
| グロービンク | 240,400円 | +95.2% | +584.4% | 0.00% | 46.04倍 | 14.18倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| カーブスＨＤ | 69,400円 | +7.2% | +14.2% | 2.45% | 15.97倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
