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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,247 | 1,254 | 1,237 | 1,250 | +9 | +0.7% | 123,100 |
| 2024/06/21 | 1,235 | 1,246 | 1,232 | 1,241 | +7 | +0.6% | 213,700 |
| 2024/06/20 | 1,214 | 1,243 | 1,214 | 1,234 | +21 | +1.7% | 139,400 |
| 2024/06/19 | 1,224 | 1,228 | 1,206 | 1,213 | +4 | +0.3% | 151,100 |
| 2024/06/18 | 1,195 | 1,223 | 1,189 | 1,209 | +35 | +3% | 173,000 |
| 2024/06/17 | 1,186 | 1,186 | 1,160 | 1,174 | -14 | -1.2% | 96,800 |
| 2024/06/14 | 1,153 | 1,194 | 1,151 | 1,188 | +24 | +2.1% | 130,300 |
| 2024/06/13 | 1,188 | 1,188 | 1,164 | 1,164 | -17 | -1.4% | 87,000 |
| 2024/06/12 | 1,175 | 1,192 | 1,172 | 1,181 | -14 | -1.2% | 79,200 |
| 2024/06/11 | 1,199 | 1,206 | 1,193 | 1,195 | +6 | +0.5% | 93,700 |
| 2024/06/10 | 1,177 | 1,195 | 1,167 | 1,189 | +24 | +2.1% | 77,300 |
| 2024/06/07 | 1,170 | 1,170 | 1,150 | 1,165 | -5 | -0.4% | 60,900 |
| 2024/06/06 | 1,180 | 1,180 | 1,142 | 1,170 | -12 | -1% | 172,700 |
| 2024/06/05 | 1,174 | 1,187 | 1,168 | 1,182 | +3 | +0.3% | 68,000 |
| 2024/06/04 | 1,162 | 1,183 | 1,161 | 1,179 | +12 | +1% | 106,700 |
| 2024/06/03 | 1,183 | 1,183 | 1,162 | 1,167 | -12 | -1% | 157,200 |
| 2024/05/31 | 1,138 | 1,186 | 1,138 | 1,179 | +34 | +3% | 236,000 |
| 2024/05/30 | 1,111 | 1,148 | 1,109 | 1,145 | +26 | +2.3% | 112,700 |
| 2024/05/29 | 1,147 | 1,147 | 1,112 | 1,119 | -26 | -2.3% | 166,500 |
| 2024/05/28 | 1,148 | 1,151 | 1,138 | 1,145 | -4 | -0.3% | 116,500 |
| 2024/05/27 | 1,181 | 1,190 | 1,146 | 1,149 | -30 | -2.5% | 109,600 |
| 2024/05/24 | 1,173 | 1,185 | 1,168 | 1,179 | -10 | -0.8% | 77,000 |
| 2024/05/23 | 1,198 | 1,199 | 1,184 | 1,189 | -6 | -0.5% | 60,200 |
| 2024/05/22 | 1,205 | 1,213 | 1,190 | 1,195 | -10 | -0.8% | 118,900 |
| 2024/05/21 | 1,204 | 1,224 | 1,201 | 1,205 | +1 | +0.1% | 96,900 |
| 2024/05/20 | 1,191 | 1,217 | 1,190 | 1,204 | +20 | +1.7% | 135,200 |
| 2024/05/17 | 1,172 | 1,189 | 1,145 | 1,184 | -9 | -0.8% | 215,500 |
| 2024/05/16 | 1,224 | 1,236 | 1,187 | 1,193 | -35 | -2.9% | 329,100 |
| 2024/05/15 | 1,233 | 1,239 | 1,210 | 1,228 | -18 | -1.4% | 189,500 |
| 2024/05/14 | 1,233 | 1,253 | 1,231 | 1,246 | +15 | +1.2% | 212,100 |
| 2024/05/13 | 1,238 | 1,240 | 1,216 | 1,231 | -10 | -0.8% | 170,900 |
| 2024/05/10 | 1,261 | 1,266 | 1,229 | 1,241 | -10 | -0.8% | 199,800 |
| 2024/05/09 | 1,251 | 1,262 | 1,244 | 1,251 | -2 | -0.2% | 72,400 |
| 2024/05/08 | 1,250 | 1,276 | 1,246 | 1,253 | +2 | +0.2% | 130,500 |
| 2024/05/07 | 1,255 | 1,263 | 1,244 | 1,251 | +6 | +0.5% | 100,100 |
| 2024/05/02 | 1,283 | 1,283 | 1,238 | 1,245 | -42 | -3.3% | 171,800 |
| 2024/05/01 | 1,271 | 1,287 | 1,262 | 1,287 | +16 | +1.3% | 157,300 |
| 2024/04/30 | 1,258 | 1,276 | 1,258 | 1,271 | +24 | +1.9% | 185,200 |
| 2024/04/26 | 1,240 | 1,251 | 1,227 | 1,247 | +13 | +1.1% | 174,300 |
| 2024/04/25 | 1,255 | 1,261 | 1,233 | 1,234 | -41 | -3.2% | 131,000 |
| 2024/04/24 | 1,268 | 1,275 | 1,254 | 1,275 | +12 | +1% | 140,500 |
| 2024/04/23 | 1,252 | 1,267 | 1,246 | 1,263 | +23 | +1.9% | 222,900 |
| 2024/04/22 | 1,231 | 1,245 | 1,227 | 1,240 | +34 | +2.8% | 135,300 |
| 2024/04/19 | 1,230 | 1,235 | 1,195 | 1,206 | -21 | -1.7% | 180,000 |
| 2024/04/18 | 1,206 | 1,237 | 1,206 | 1,227 | +24 | +2% | 137,000 |
| 2024/04/17 | 1,206 | 1,213 | 1,173 | 1,203 | -13 | -1.1% | 268,200 |
| 2024/04/16 | 1,210 | 1,233 | 1,206 | 1,216 | -6 | -0.5% | 309,400 |
| 2024/04/15 | 1,229 | 1,230 | 1,214 | 1,222 | -21 | -1.7% | 103,600 |
| 2024/04/12 | 1,251 | 1,262 | 1,239 | 1,243 | -7 | -0.6% | 180,800 |
| 2024/04/11 | 1,220 | 1,252 | 1,215 | 1,250 | +23 | +1.9% | 208,700 |
301～
350
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
