トラスト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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 970 | 972 | 930 | 933 | -41 | -4.2% | 32,500 |
| 2025/06/30 | 994 | 994 | 974 | 974 | -19 | -1.9% | 32,500 |
| 2025/06/27 | 945 | 1,013 | 934 | 993 | -173 | -14.8% | 110,600 |
| 2025/06/26 | 1,165 | 1,170 | 1,163 | 1,166 | +1 | +0.1% | 35,100 |
| 2025/06/25 | 1,162 | 1,165 | 1,160 | 1,165 | +5 | +0.4% | 11,800 |
| 2025/06/24 | 1,162 | 1,166 | 1,160 | 1,160 | -2 | -0.2% | 19,900 |
| 2025/06/23 | 1,160 | 1,165 | 1,158 | 1,162 | -3 | -0.3% | 13,700 |
| 2025/06/20 | 1,165 | 1,165 | 1,162 | 1,165 | +2 | +0.2% | 8,400 |
| 2025/06/19 | 1,160 | 1,165 | 1,160 | 1,163 | +3 | +0.3% | 6,800 |
| 2025/06/18 | 1,160 | 1,165 | 1,159 | 1,160 | -1 | -0.1% | 6,700 |
| 2025/06/17 | 1,156 | 1,164 | 1,156 | 1,161 | +5 | +0.4% | 6,000 |
| 2025/06/16 | 1,162 | 1,164 | 1,156 | 1,156 | -6 | -0.5% | 16,000 |
| 2025/06/13 | 1,167 | 1,167 | 1,162 | 1,162 | -4 | -0.3% | 7,700 |
| 2025/06/12 | 1,170 | 1,170 | 1,163 | 1,166 | ±0 | ±0% | 13,300 |
| 2025/06/11 | 1,164 | 1,169 | 1,163 | 1,166 | +1 | +0.1% | 9,700 |
| 2025/06/10 | 1,159 | 1,168 | 1,159 | 1,165 | +2 | +0.2% | 10,900 |
| 2025/06/09 | 1,166 | 1,167 | 1,163 | 1,163 | -2 | -0.2% | 11,100 |
| 2025/06/06 | 1,169 | 1,170 | 1,165 | 1,165 | ±0 | ±0% | 14,700 |
| 2025/06/05 | 1,156 | 1,167 | 1,156 | 1,165 | +9 | +0.8% | 5,800 |
| 2025/06/04 | 1,159 | 1,174 | 1,156 | 1,156 | ±0 | ±0% | 14,600 |
| 2025/06/03 | 1,198 | 1,198 | 1,156 | 1,156 | -12 | -1% | 18,400 |
| 2025/06/02 | 1,165 | 1,182 | 1,165 | 1,168 | +4 | +0.3% | 21,200 |
| 2025/05/30 | 1,126 | 1,165 | 1,126 | 1,164 | +39 | +3.5% | 22,000 |
| 2025/05/29 | 1,115 | 1,139 | 1,115 | 1,125 | +9 | +0.8% | 15,700 |
| 2025/05/28 | 1,113 | 1,125 | 1,106 | 1,116 | +2 | +0.2% | 17,400 |
| 2025/05/27 | 1,125 | 1,136 | 1,107 | 1,114 | -30 | -2.6% | 48,900 |
| 2025/05/26 | 1,141 | 1,157 | 1,141 | 1,144 | +4 | +0.4% | 6,700 |
| 2025/05/23 | 1,143 | 1,160 | 1,140 | 1,140 | +2 | +0.2% | 14,700 |
| 2025/05/22 | 1,154 | 1,157 | 1,138 | 1,138 | -16 | -1.4% | 6,500 |
| 2025/05/21 | 1,150 | 1,161 | 1,150 | 1,154 | +4 | +0.3% | 5,400 |
| 2025/05/20 | 1,163 | 1,166 | 1,150 | 1,150 | -20 | -1.7% | 15,100 |
| 2025/05/19 | 1,158 | 1,175 | 1,158 | 1,170 | +12 | +1% | 7,500 |
| 2025/05/16 | 1,179 | 1,179 | 1,157 | 1,158 | -22 | -1.9% | 12,700 |
| 2025/05/15 | 1,208 | 1,208 | 1,165 | 1,180 | +2 | +0.2% | 14,800 |
| 2025/05/14 | 1,196 | 1,211 | 1,124 | 1,178 | -8 | -0.7% | 101,000 |
| 2025/05/13 | 1,141 | 1,190 | 1,120 | 1,186 | +75 | +6.8% | 93,000 |
| 2025/05/12 | 1,085 | 1,145 | 1,081 | 1,111 | +24 | +2.2% | 49,000 |
| 2025/05/09 | 1,086 | 1,099 | 1,085 | 1,087 | +2 | +0.2% | 11,700 |
| 2025/05/08 | 1,084 | 1,096 | 1,079 | 1,085 | +7 | +0.6% | 11,900 |
| 2025/05/07 | 1,066 | 1,080 | 1,066 | 1,078 | +10 | +0.9% | 9,400 |
| 2025/05/02 | 1,069 | 1,080 | 1,065 | 1,068 | -3 | -0.3% | 9,800 |
| 2025/05/01 | 1,041 | 1,080 | 1,041 | 1,071 | +31 | +3% | 19,100 |
| 2025/04/30 | 1,035 | 1,040 | 1,028 | 1,040 | +12 | +1.2% | 11,000 |
| 2025/04/28 | 1,012 | 1,036 | 1,012 | 1,028 | +18 | +1.8% | 9,100 |
| 2025/04/25 | 1,027 | 1,027 | 1,008 | 1,010 | -11 | -1.1% | 11,100 |
| 2025/04/24 | 1,030 | 1,192 | 983 | 1,021 | -4 | -0.4% | 238,400 |
| 2025/04/23 | 1,028 | 1,028 | 1,023 | 1,025 | +12 | +1.2% | 5,700 |
| 2025/04/22 | 1,005 | 1,025 | 1,005 | 1,013 | +5 | +0.5% | 8,400 |
| 2025/04/21 | 1,022 | 1,025 | 1,002 | 1,008 | -2 | -0.2% | 17,200 |
| 2025/04/18 | 1,013 | 1,013 | 1,001 | 1,010 | +12 | +1.2% | 6,500 |
1～
50
件表示中 / 2933件
類似銘柄と比較する
現在ご覧いただいている「トラストＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| トラストＨＤ | 93,000円 | +2.2% | -9.4% | 2.04% | 10.18倍 | 3.65倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
| ｐｒｏｐｅｔｅｃ | 127,000円 | +10.6% | +20.7% | 3.54% | 7.13倍 | 0.67倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| ホームポジ | 53,500円 | +11.5% | - | 1.87% | 33.37倍 | 0.91倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| ＲＩＳＥ | 3,900円 | +3.9% | -35.3% | 0.00% | - | -1.55倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| グランディー | 100,100円 | +13.6% | -48.5% | 1.50% | 22.80倍 | 1.50倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
市場注目の銘柄
チャート関連のコラム
