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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,535 | 1,543 | 1,487 | 1,487 | -39 | -2.6% | 654,300 |
| 2025/02/03 | 1,526 | 1,537 | 1,493 | 1,526 | -39 | -2.5% | 701,100 |
| 2025/01/31 | 1,725 | 1,725 | 1,556 | 1,565 | +140 | +9.8% | 2,090,500 |
| 2025/01/30 | 1,435 | 1,435 | 1,417 | 1,425 | -6 | -0.4% | 122,600 |
| 2025/01/29 | 1,422 | 1,438 | 1,422 | 1,431 | +9 | +0.6% | 136,100 |
| 2025/01/28 | 1,421 | 1,430 | 1,400 | 1,422 | -7 | -0.5% | 253,100 |
| 2025/01/27 | 1,436 | 1,440 | 1,421 | 1,429 | +11 | +0.8% | 196,700 |
| 2025/01/24 | 1,419 | 1,434 | 1,413 | 1,418 | +6 | +0.4% | 121,100 |
| 2025/01/23 | 1,441 | 1,441 | 1,412 | 1,412 | -35 | -2.4% | 206,000 |
| 2025/01/22 | 1,453 | 1,466 | 1,438 | 1,447 | -5 | -0.3% | 152,000 |
| 2025/01/21 | 1,460 | 1,468 | 1,442 | 1,452 | -6 | -0.4% | 117,300 |
| 2025/01/20 | 1,468 | 1,469 | 1,453 | 1,458 | +11 | +0.8% | 132,600 |
| 2025/01/17 | 1,442 | 1,461 | 1,435 | 1,447 | ±0 | ±0% | 164,700 |
| 2025/01/16 | 1,445 | 1,465 | 1,445 | 1,447 | +2 | +0.1% | 188,000 |
| 2025/01/15 | 1,456 | 1,463 | 1,428 | 1,445 | -11 | -0.8% | 186,600 |
| 2025/01/14 | 1,460 | 1,468 | 1,438 | 1,456 | -15 | -1% | 241,000 |
| 2025/01/10 | 1,471 | 1,486 | 1,466 | 1,471 | -8 | -0.5% | 157,400 |
| 2025/01/09 | 1,501 | 1,509 | 1,472 | 1,479 | -22 | -1.5% | 159,400 |
| 2025/01/08 | 1,481 | 1,509 | 1,480 | 1,501 | +13 | +0.9% | 205,500 |
| 2025/01/07 | 1,504 | 1,508 | 1,475 | 1,488 | +7 | +0.5% | 230,100 |
| 2025/01/06 | 1,528 | 1,545 | 1,478 | 1,481 | -32 | -2.1% | 281,800 |
| 2024/12/30 | 1,521 | 1,527 | 1,511 | 1,513 | +7 | +0.5% | 170,700 |
| 2024/12/27 | 1,500 | 1,508 | 1,486 | 1,506 | +22 | +1.5% | 208,500 |
| 2024/12/26 | 1,480 | 1,488 | 1,458 | 1,484 | -7 | -0.5% | 317,300 |
| 2024/12/25 | 1,510 | 1,513 | 1,475 | 1,491 | -15 | -1% | 142,200 |
| 2024/12/24 | 1,494 | 1,506 | 1,477 | 1,506 | +11 | +0.7% | 209,700 |
| 2024/12/23 | 1,490 | 1,503 | 1,475 | 1,495 | +14 | +0.9% | 204,900 |
| 2024/12/20 | 1,514 | 1,525 | 1,481 | 1,481 | -23 | -1.5% | 626,200 |
| 2024/12/19 | 1,478 | 1,506 | 1,464 | 1,504 | +7 | +0.5% | 281,400 |
| 2024/12/18 | 1,521 | 1,549 | 1,497 | 1,497 | -43 | -2.8% | 274,100 |
| 2024/12/17 | 1,560 | 1,563 | 1,526 | 1,540 | -27 | -1.7% | 210,900 |
| 2024/12/16 | 1,580 | 1,585 | 1,552 | 1,567 | -15 | -0.9% | 160,700 |
| 2024/12/13 | 1,580 | 1,589 | 1,560 | 1,582 | -2 | -0.1% | 204,800 |
| 2024/12/12 | 1,540 | 1,594 | 1,535 | 1,584 | +52 | +3.4% | 304,800 |
| 2024/12/11 | 1,545 | 1,546 | 1,515 | 1,532 | -21 | -1.4% | 194,000 |
| 2024/12/10 | 1,553 | 1,561 | 1,541 | 1,553 | -16 | -1% | 202,700 |
| 2024/12/09 | 1,578 | 1,584 | 1,562 | 1,569 | -2 | -0.1% | 166,700 |
| 2024/12/06 | 1,585 | 1,585 | 1,555 | 1,571 | -24 | -1.5% | 176,000 |
| 2024/12/05 | 1,586 | 1,605 | 1,584 | 1,595 | +15 | +0.9% | 226,400 |
| 2024/12/04 | 1,644 | 1,652 | 1,575 | 1,580 | -77 | -4.6% | 318,600 |
| 2024/12/03 | 1,638 | 1,668 | 1,636 | 1,657 | +22 | +1.3% | 225,900 |
| 2024/12/02 | 1,619 | 1,642 | 1,603 | 1,635 | +12 | +0.7% | 230,200 |
| 2024/11/29 | 1,617 | 1,638 | 1,608 | 1,623 | +8 | +0.5% | 174,200 |
| 2024/11/28 | 1,608 | 1,626 | 1,591 | 1,615 | +11 | +0.7% | 164,800 |
| 2024/11/27 | 1,615 | 1,629 | 1,571 | 1,604 | -11 | -0.7% | 228,500 |
| 2024/11/26 | 1,613 | 1,634 | 1,592 | 1,615 | -6 | -0.4% | 230,100 |
| 2024/11/25 | 1,618 | 1,642 | 1,603 | 1,621 | +3 | +0.2% | 408,600 |
| 2024/11/22 | 1,627 | 1,636 | 1,612 | 1,618 | -8 | -0.5% | 265,200 |
| 2024/11/21 | 1,636 | 1,664 | 1,619 | 1,626 | -28 | -1.7% | 239,900 |
| 2024/11/20 | 1,656 | 1,693 | 1,647 | 1,654 | +10 | +0.6% | 174,000 |
151～
200
件表示中 / 969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 | 157,500円 | +2.2% | -18.6% | 3.17% | 6.24倍 | 1.05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 |
| インソース | 99,600円 | +17.0% | +21.5% | 2.36% | 20.65倍 | 8.13倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| 建設技研 | 294,700円 | +2.4% | +4.9% | 2.54% | 13.00倍 | 1.30倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| シグマクシスＨ | 92,300円 | +14.1% | +20.1% | 2.82% | 15.76倍 | 5.41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 |
| 弁護士コム | 361,000円 | +14.4% | +42.3% | 0.00% | 67.96倍 | 15.16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
