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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,198 | 1,234 | 1,198 | 1,227 | +26 | +2.2% | 166,200 |
| 2024/04/09 | 1,199 | 1,211 | 1,189 | 1,201 | +16 | +1.4% | 157,400 |
| 2024/04/08 | 1,173 | 1,192 | 1,164 | 1,185 | +19 | +1.6% | 141,100 |
| 2024/04/05 | 1,166 | 1,178 | 1,159 | 1,166 | -17 | -1.4% | 147,900 |
| 2024/04/04 | 1,183 | 1,204 | 1,176 | 1,183 | +3 | +0.3% | 174,800 |
| 2024/04/03 | 1,201 | 1,202 | 1,180 | 1,180 | -40 | -3.3% | 155,200 |
| 2024/04/02 | 1,220 | 1,239 | 1,208 | 1,220 | +5 | +0.4% | 227,200 |
| 2024/04/01 | 1,200 | 1,221 | 1,200 | 1,215 | +26 | +2.2% | 174,000 |
| 2024/03/29 | 1,204 | 1,205 | 1,176 | 1,189 | -13 | -1.1% | 249,500 |
| 2024/03/28 | 1,224 | 1,226 | 1,202 | 1,202 | -42 | -3.4% | 204,700 |
| 2024/03/27 | 1,248 | 1,251 | 1,243 | 1,244 | +5 | +0.4% | 153,700 |
| 2024/03/26 | 1,222 | 1,243 | 1,221 | 1,239 | +13 | +1.1% | 164,500 |
| 2024/03/25 | 1,240 | 1,246 | 1,226 | 1,226 | -23 | -1.8% | 188,300 |
| 2024/03/22 | 1,250 | 1,257 | 1,239 | 1,249 | +9 | +0.7% | 200,400 |
| 2024/03/21 | 1,239 | 1,252 | 1,236 | 1,240 | +10 | +0.8% | 175,600 |
| 2024/03/19 | 1,227 | 1,236 | 1,224 | 1,230 | +7 | +0.6% | 72,700 |
| 2024/03/18 | 1,237 | 1,237 | 1,215 | 1,223 | ±0 | ±0% | 111,900 |
| 2024/03/15 | 1,223 | 1,227 | 1,214 | 1,223 | -8 | -0.6% | 108,900 |
| 2024/03/14 | 1,243 | 1,249 | 1,223 | 1,231 | -1 | -0.1% | 133,700 |
| 2024/03/13 | 1,246 | 1,249 | 1,221 | 1,232 | -14 | -1.1% | 158,900 |
| 2024/03/12 | 1,234 | 1,250 | 1,220 | 1,246 | +14 | +1.1% | 179,100 |
| 2024/03/11 | 1,215 | 1,248 | 1,210 | 1,232 | +9 | +0.7% | 195,700 |
| 2024/03/08 | 1,188 | 1,236 | 1,188 | 1,223 | +20 | +1.7% | 210,900 |
| 2024/03/07 | 1,245 | 1,246 | 1,198 | 1,203 | -41 | -3.3% | 251,100 |
| 2024/03/06 | 1,227 | 1,267 | 1,220 | 1,244 | +3 | +0.2% | 255,600 |
| 2024/03/05 | 1,250 | 1,252 | 1,227 | 1,241 | -9 | -0.7% | 199,300 |
| 2024/03/04 | 1,226 | 1,266 | 1,224 | 1,250 | +34 | +2.8% | 366,500 |
| 2024/03/01 | 1,215 | 1,240 | 1,207 | 1,216 | +1 | +0.1% | 212,300 |
| 2024/02/29 | 1,217 | 1,227 | 1,203 | 1,215 | -4 | -0.3% | 225,600 |
| 2024/02/28 | 1,212 | 1,233 | 1,212 | 1,219 | +6 | +0.5% | 110,400 |
| 2024/02/27 | 1,207 | 1,224 | 1,207 | 1,213 | +11 | +0.9% | 91,300 |
| 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 |
351～
400
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
