トレンドマイクロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 7,896 | 8,133 | 7,878 | 8,121 | +328 | +4.2% | 924,400 |
| 2023/12/18 | 7,881 | 7,900 | 7,732 | 7,793 | -75 | -1% | 814,100 |
| 2023/12/15 | 7,910 | 7,979 | 7,861 | 7,868 | -66 | -0.8% | 1,624,800 |
| 2023/12/14 | 7,968 | 8,044 | 7,830 | 7,934 | -66 | -0.8% | 942,600 |
| 2023/12/13 | 8,080 | 8,089 | 7,985 | 8,000 | -14 | -0.2% | 898,500 |
| 2023/12/12 | 8,183 | 8,198 | 7,995 | 8,014 | -143 | -1.8% | 939,000 |
| 2023/12/11 | 7,999 | 8,183 | 7,982 | 8,157 | +83 | +1% | 682,600 |
| 2023/12/08 | 8,040 | 8,145 | 7,970 | 8,074 | -116 | -1.4% | 1,345,400 |
| 2023/12/07 | 8,370 | 8,412 | 8,138 | 8,190 | -230 | -2.7% | 1,553,500 |
| 2023/12/06 | 8,270 | 8,444 | 8,245 | 8,420 | +139 | +1.7% | 1,119,500 |
| 2023/12/05 | 8,357 | 8,375 | 8,167 | 8,281 | +74 | +0.9% | 1,091,300 |
| 2023/12/04 | 8,003 | 8,275 | 8,003 | 8,207 | +354 | +4.5% | 1,813,500 |
| 2023/12/01 | 7,550 | 7,915 | 7,521 | 7,853 | +339 | +4.5% | 1,743,200 |
| 2023/11/30 | 7,508 | 7,570 | 7,432 | 7,514 | +6 | +0.1% | 1,630,200 |
| 2023/11/29 | 7,405 | 7,532 | 7,370 | 7,508 | +132 | +1.8% | 1,167,400 |
| 2023/11/28 | 7,340 | 7,400 | 7,281 | 7,376 | +81 | +1.1% | 672,300 |
| 2023/11/27 | 7,255 | 7,328 | 7,213 | 7,295 | +36 | +0.5% | 688,200 |
| 2023/11/24 | 7,181 | 7,281 | 7,181 | 7,259 | +79 | +1.1% | 657,000 |
| 2023/11/22 | 7,252 | 7,252 | 7,169 | 7,180 | -91 | -1.3% | 641,900 |
| 2023/11/21 | 7,260 | 7,295 | 7,177 | 7,271 | +12 | +0.2% | 688,300 |
| 2023/11/20 | 7,340 | 7,400 | 7,236 | 7,259 | -21 | -0.3% | 561,000 |
| 2023/11/17 | 7,309 | 7,310 | 7,230 | 7,280 | -60 | -0.8% | 633,300 |
| 2023/11/16 | 7,364 | 7,471 | 7,281 | 7,340 | -29 | -0.4% | 777,700 |
| 2023/11/15 | 7,257 | 7,398 | 7,232 | 7,369 | +191 | +2.7% | 923,600 |
| 2023/11/14 | 7,102 | 7,257 | 7,061 | 7,178 | +93 | +1.3% | 641,600 |
| 2023/11/13 | 6,976 | 7,165 | 6,938 | 7,085 | +200 | +2.9% | 1,473,100 |
| 2023/11/10 | 7,065 | 7,065 | 6,856 | 6,885 | +820 | +13.5% | 3,935,200 |
| 2023/11/09 | 5,917 | 6,089 | 5,917 | 6,065 | +167 | +2.8% | 607,900 |
| 2023/11/08 | 5,892 | 5,933 | 5,829 | 5,898 | +84 | +1.4% | 513,400 |
| 2023/11/07 | 5,807 | 5,842 | 5,780 | 5,814 | -31 | -0.5% | 532,000 |
| 2023/11/06 | 5,874 | 5,886 | 5,834 | 5,845 | +88 | +1.5% | 511,500 |
| 2023/11/02 | 5,801 | 5,825 | 5,716 | 5,757 | +25 | +0.4% | 378,000 |
| 2023/11/01 | 5,761 | 5,775 | 5,712 | 5,732 | +90 | +1.6% | 609,000 |
| 2023/10/31 | 5,523 | 5,642 | 5,496 | 5,642 | +108 | +2% | 598,700 |
| 2023/10/30 | 5,482 | 5,539 | 5,452 | 5,534 | -29 | -0.5% | 458,900 |
| 2023/10/27 | 5,503 | 5,603 | 5,500 | 5,563 | +44 | +0.8% | 621,700 |
| 2023/10/26 | 5,470 | 5,547 | 5,449 | 5,519 | -39 | -0.7% | 492,000 |
| 2023/10/25 | 5,658 | 5,660 | 5,529 | 5,558 | -17 | -0.3% | 404,100 |
| 2023/10/24 | 5,566 | 5,597 | 5,468 | 5,575 | -30 | -0.5% | 581,400 |
| 2023/10/23 | 5,642 | 5,697 | 5,586 | 5,605 | +8 | +0.1% | 525,800 |
| 2023/10/20 | 5,560 | 5,602 | 5,488 | 5,597 | -17 | -0.3% | 1,210,400 |
| 2023/10/19 | 5,595 | 5,678 | 5,584 | 5,614 | -47 | -0.8% | 520,500 |
| 2023/10/18 | 5,654 | 5,685 | 5,574 | 5,661 | +25 | +0.4% | 410,900 |
| 2023/10/17 | 5,630 | 5,661 | 5,593 | 5,636 | +77 | +1.4% | 581,500 |
| 2023/10/16 | 5,628 | 5,653 | 5,535 | 5,559 | -126 | -2.2% | 522,100 |
| 2023/10/13 | 5,755 | 5,778 | 5,651 | 5,685 | -153 | -2.6% | 799,800 |
| 2023/10/12 | 5,743 | 5,857 | 5,722 | 5,838 | +150 | +2.6% | 745,000 |
| 2023/10/11 | 5,693 | 5,710 | 5,635 | 5,688 | -71 | -1.2% | 571,900 |
| 2023/10/10 | 5,668 | 5,788 | 5,668 | 5,759 | +114 | +2% | 672,600 |
| 2023/10/06 | 5,635 | 5,734 | 5,617 | 5,645 | +11 | +0.2% | 570,600 |
101～
150
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「トレンド」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 |
|---|---|---|---|---|---|---|---|---|
| トレンド | 738,500円 | +9.0% | +38.5% | 2.41% | 28.47倍 | 4.65倍 |
|
サイバーセキュリティ大手。法人用ＰＣ端末等保護で世界有数。個人用「ウイルスバスター」も |
| 大塚商 | 294,400円 | +5.0% | +6.9% | 2.38% | 23.42倍 | 3.25倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| 光通信 | 2,418,000円 | +3.0% | -19.6% | 2.53% | 11.86倍 | 1.35倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
| ＳＣＳＫ | 291,500円 | +6.2% | +9.6% | 2.33% | 20.47倍 | 3.01倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| 東 宝 | 487,100円 | -1.2% | -9.6% | 1.44% | 21.23倍 | 1.80倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
市場注目の銘柄
チャート関連のコラム
