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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 2,080 | 2,119 | 2,014 | 2,029 | +41 | +2.1% | 428,000 |
| 2022/03/31 | 2,000 | 2,029 | 1,951 | 1,988 | -25 | -1.2% | 422,100 |
| 2022/03/30 | 1,973 | 2,030 | 1,901 | 2,013 | +89 | +4.6% | 611,400 |
| 2022/03/29 | 1,850 | 1,928 | 1,834 | 1,924 | +89 | +4.9% | 293,100 |
| 2022/03/28 | 1,840 | 1,848 | 1,813 | 1,835 | -5 | -0.3% | 130,300 |
| 2022/03/25 | 1,853 | 1,864 | 1,793 | 1,840 | -12 | -0.6% | 225,500 |
| 2022/03/24 | 1,849 | 1,899 | 1,835 | 1,852 | -14 | -0.8% | 232,300 |
| 2022/03/23 | 1,886 | 1,886 | 1,838 | 1,866 | -42 | -2.2% | 315,200 |
| 2022/03/22 | 1,899 | 1,927 | 1,873 | 1,908 | +33 | +1.8% | 316,600 |
| 2022/03/18 | 1,803 | 1,911 | 1,802 | 1,875 | +78 | +4.3% | 1,793,100 |
| 2022/03/17 | 1,820 | 1,848 | 1,785 | 1,797 | +12 | +0.7% | 425,200 |
| 2022/03/16 | 1,779 | 1,796 | 1,714 | 1,785 | +24 | +1.4% | 347,300 |
| 2022/03/15 | 1,729 | 1,763 | 1,722 | 1,761 | +41 | +2.4% | 292,900 |
| 2022/03/14 | 1,690 | 1,749 | 1,669 | 1,720 | +51 | +3.1% | 285,600 |
| 2022/03/11 | 1,720 | 1,723 | 1,653 | 1,669 | -35 | -2.1% | 326,900 |
| 2022/03/10 | 1,679 | 1,716 | 1,668 | 1,704 | +84 | +5.2% | 305,800 |
| 2022/03/09 | 1,632 | 1,650 | 1,612 | 1,620 | -1 | -0.1% | 415,200 |
| 2022/03/08 | 1,701 | 1,735 | 1,609 | 1,621 | -16 | -1% | 463,600 |
| 2022/03/07 | 1,625 | 1,647 | 1,614 | 1,637 | -23 | -1.4% | 265,600 |
| 2022/03/04 | 1,721 | 1,721 | 1,625 | 1,660 | -71 | -4.1% | 374,200 |
| 2022/03/03 | 1,700 | 1,739 | 1,681 | 1,731 | +30 | +1.8% | 228,800 |
| 2022/03/02 | 1,686 | 1,729 | 1,680 | 1,701 | +1 | +0.1% | 212,300 |
| 2022/03/01 | 1,730 | 1,731 | 1,677 | 1,700 | -13 | -0.8% | 227,300 |
| 2022/02/28 | 1,668 | 1,714 | 1,619 | 1,713 | +114 | +7.1% | 457,000 |
| 2022/02/25 | 1,568 | 1,604 | 1,567 | 1,599 | +63 | +4.1% | 234,300 |
| 2022/02/24 | 1,550 | 1,588 | 1,503 | 1,536 | -6 | -0.4% | 324,300 |
| 2022/02/22 | 1,489 | 1,551 | 1,470 | 1,542 | +13 | +0.9% | 288,000 |
| 2022/02/21 | 1,533 | 1,540 | 1,488 | 1,529 | -22 | -1.4% | 235,600 |
| 2022/02/18 | 1,535 | 1,573 | 1,503 | 1,551 | +48 | +3.2% | 441,000 |
| 2022/02/17 | 1,495 | 1,537 | 1,478 | 1,503 | +23 | +1.6% | 295,000 |
| 2022/02/16 | 1,475 | 1,502 | 1,460 | 1,480 | +43 | +3% | 289,700 |
| 2022/02/15 | 1,455 | 1,487 | 1,404 | 1,437 | +42 | +3% | 367,800 |
| 2022/02/14 | 1,435 | 1,456 | 1,394 | 1,395 | -70 | -4.8% | 344,300 |
| 2022/02/10 | 1,468 | 1,484 | 1,437 | 1,465 | +15 | +1% | 189,100 |
| 2022/02/09 | 1,456 | 1,469 | 1,416 | 1,450 | -8 | -0.5% | 315,500 |
| 2022/02/08 | 1,460 | 1,481 | 1,446 | 1,458 | -23 | -1.6% | 154,400 |
| 2022/02/07 | 1,463 | 1,486 | 1,450 | 1,481 | +10 | +0.7% | 136,600 |
| 2022/02/04 | 1,441 | 1,482 | 1,441 | 1,471 | -12 | -0.8% | 218,400 |
| 2022/02/03 | 1,523 | 1,523 | 1,479 | 1,483 | -41 | -2.7% | 173,900 |
| 2022/02/02 | 1,505 | 1,532 | 1,488 | 1,524 | +63 | +4.3% | 179,200 |
| 2022/02/01 | 1,454 | 1,483 | 1,444 | 1,461 | +25 | +1.7% | 205,700 |
| 2022/01/31 | 1,374 | 1,457 | 1,374 | 1,436 | +50 | +3.6% | 275,900 |
| 2022/01/28 | 1,365 | 1,396 | 1,344 | 1,386 | +22 | +1.6% | 225,600 |
| 2022/01/27 | 1,431 | 1,442 | 1,354 | 1,364 | -70 | -4.9% | 256,000 |
| 2022/01/26 | 1,404 | 1,456 | 1,402 | 1,434 | +29 | +2.1% | 266,000 |
| 2022/01/25 | 1,483 | 1,483 | 1,395 | 1,405 | -82 | -5.5% | 377,300 |
| 2022/01/24 | 1,465 | 1,504 | 1,451 | 1,487 | -7 | -0.5% | 194,100 |
| 2022/01/21 | 1,487 | 1,498 | 1,454 | 1,494 | -37 | -2.4% | 279,500 |
| 2022/01/20 | 1,500 | 1,542 | 1,482 | 1,531 | +32 | +2.1% | 270,900 |
| 2022/01/19 | 1,571 | 1,590 | 1,494 | 1,499 | -110 | -6.8% | 470,400 |
801～
850
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
