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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,210 | 1,213 | 1,190 | 1,202 | -21 | -1.7% | 175,800 |
| 2024/02/22 | 1,218 | 1,230 | 1,209 | 1,223 | +10 | +0.8% | 166,800 |
| 2024/02/21 | 1,230 | 1,239 | 1,207 | 1,213 | -18 | -1.5% | 278,200 |
| 2024/02/20 | 1,238 | 1,244 | 1,207 | 1,231 | +23 | +1.9% | 355,100 |
| 2024/02/19 | 1,193 | 1,215 | 1,187 | 1,208 | +11 | +0.9% | 185,300 |
| 2024/02/16 | 1,187 | 1,215 | 1,158 | 1,197 | +26 | +2.2% | 340,000 |
| 2024/02/15 | 1,151 | 1,181 | 1,110 | 1,171 | -64 | -5.2% | 536,100 |
| 2024/02/14 | 1,265 | 1,265 | 1,226 | 1,235 | -44 | -3.4% | 427,700 |
| 2024/02/13 | 1,272 | 1,287 | 1,271 | 1,279 | +21 | +1.7% | 359,800 |
| 2024/02/09 | 1,260 | 1,284 | 1,255 | 1,258 | -9 | -0.7% | 217,200 |
| 2024/02/08 | 1,252 | 1,276 | 1,240 | 1,267 | +6 | +0.5% | 177,300 |
| 2024/02/07 | 1,254 | 1,265 | 1,246 | 1,261 | ±0 | ±0% | 142,600 |
| 2024/02/06 | 1,276 | 1,279 | 1,254 | 1,261 | -18 | -1.4% | 138,700 |
| 2024/02/05 | 1,280 | 1,288 | 1,269 | 1,279 | +4 | +0.3% | 204,100 |
| 2024/02/02 | 1,271 | 1,294 | 1,265 | 1,275 | +14 | +1.1% | 311,200 |
| 2024/02/01 | 1,255 | 1,268 | 1,248 | 1,261 | +6 | +0.5% | 203,600 |
| 2024/01/31 | 1,248 | 1,256 | 1,229 | 1,255 | +4 | +0.3% | 198,000 |
| 2024/01/30 | 1,258 | 1,261 | 1,245 | 1,251 | -12 | -1% | 164,300 |
| 2024/01/29 | 1,288 | 1,288 | 1,259 | 1,263 | -13 | -1% | 249,700 |
| 2024/01/26 | 1,270 | 1,282 | 1,255 | 1,276 | +8 | +0.6% | 271,400 |
| 2024/01/25 | 1,249 | 1,283 | 1,247 | 1,268 | +17 | +1.4% | 327,500 |
| 2024/01/24 | 1,240 | 1,259 | 1,236 | 1,251 | +15 | +1.2% | 212,500 |
| 2024/01/23 | 1,241 | 1,258 | 1,233 | 1,236 | +11 | +0.9% | 220,000 |
| 2024/01/22 | 1,210 | 1,229 | 1,209 | 1,225 | +17 | +1.4% | 143,800 |
| 2024/01/19 | 1,199 | 1,217 | 1,195 | 1,208 | +6 | +0.5% | 192,800 |
| 2024/01/18 | 1,190 | 1,210 | 1,187 | 1,202 | +4 | +0.3% | 200,000 |
| 2024/01/17 | 1,230 | 1,240 | 1,197 | 1,198 | -28 | -2.3% | 240,700 |
| 2024/01/16 | 1,246 | 1,252 | 1,218 | 1,226 | -15 | -1.2% | 222,100 |
| 2024/01/15 | 1,224 | 1,251 | 1,222 | 1,241 | +20 | +1.6% | 259,700 |
| 2024/01/12 | 1,240 | 1,247 | 1,220 | 1,221 | -3 | -0.2% | 235,100 |
| 2024/01/11 | 1,255 | 1,271 | 1,217 | 1,224 | -16 | -1.3% | 343,300 |
| 2024/01/10 | 1,244 | 1,264 | 1,237 | 1,240 | -5 | -0.4% | 398,900 |
| 2024/01/09 | 1,300 | 1,303 | 1,224 | 1,245 | +61 | +5.2% | 733,400 |
| 2024/01/05 | 1,179 | 1,200 | 1,165 | 1,184 | ±0 | ±0% | 362,600 |
| 2024/01/04 | 1,155 | 1,204 | 1,155 | 1,184 | +84 | +7.6% | 809,700 |
| 2023/12/29 | 1,086 | 1,103 | 1,072 | 1,100 | +14 | +1.3% | 277,200 |
| 2023/12/28 | 1,059 | 1,086 | 1,058 | 1,086 | +27 | +2.5% | 281,600 |
| 2023/12/27 | 1,028 | 1,059 | 1,028 | 1,059 | +31 | +3% | 356,400 |
| 2023/12/26 | 1,005 | 1,028 | 1,001 | 1,028 | +26 | +2.6% | 439,200 |
| 2023/12/25 | 1,030 | 1,035 | 1,002 | 1,002 | -24 | -2.3% | 415,300 |
| 2023/12/22 | 1,027 | 1,039 | 1,017 | 1,026 | +3 | +0.3% | 286,200 |
| 2023/12/21 | 1,031 | 1,035 | 1,021 | 1,023 | -17 | -1.6% | 229,600 |
| 2023/12/20 | 1,060 | 1,067 | 1,040 | 1,040 | -20 | -1.9% | 306,700 |
| 2023/12/19 | 1,041 | 1,060 | 1,039 | 1,060 | +20 | +1.9% | 252,900 |
| 2023/12/18 | 1,028 | 1,040 | 1,019 | 1,040 | +6 | +0.6% | 192,300 |
| 2023/12/15 | 1,024 | 1,037 | 1,018 | 1,034 | +16 | +1.6% | 322,200 |
| 2023/12/14 | 1,019 | 1,025 | 1,011 | 1,018 | -1 | -0.1% | 269,100 |
| 2023/12/13 | 1,043 | 1,043 | 1,018 | 1,019 | -18 | -1.7% | 222,300 |
| 2023/12/12 | 1,034 | 1,039 | 1,026 | 1,037 | +11 | +1.1% | 234,800 |
| 2023/12/11 | 1,032 | 1,035 | 1,019 | 1,026 | +2 | +0.2% | 283,400 |
51～
100
件表示中 / 638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 | 124,100円 | +2.3% | +1.3% | 3.22% | 19.32倍 | 0.96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 |
| トライト | 66,300円 | +15.6% | +17.7% | 0.00% | 12.05倍 | 2.56倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| シグマクシスＨ | 145,100円 | +11.6% | +17.6% | 2.21% | 17.00倍 | 4.64倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| ベクトル | 132,500円 | +6.4% | +21.5% | 2.34% | 12.43倍 | 3.84倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| アルプス技 | 284,200円 | +7.1% | +4.9% | 3.10% | 16.14倍 | 3.36倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
