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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 8,197 | 8,198 | 8,074 | 8,150 | +4 | ±0% | 1,147,800 |
| 2025/09/11 | 8,022 | 8,161 | 8,018 | 8,146 | +46 | +0.6% | 855,600 |
| 2025/09/10 | 7,895 | 8,107 | 7,891 | 8,100 | +288 | +3.7% | 958,300 |
| 2025/09/09 | 7,900 | 7,989 | 7,812 | 7,812 | -128 | -1.6% | 668,600 |
| 2025/09/08 | 7,900 | 7,970 | 7,866 | 7,940 | +159 | +2% | 673,600 |
| 2025/09/05 | 7,782 | 7,936 | 7,775 | 7,781 | -45 | -0.6% | 473,800 |
| 2025/09/04 | 7,888 | 7,888 | 7,757 | 7,826 | +41 | +0.5% | 498,700 |
| 2025/09/03 | 7,867 | 7,942 | 7,770 | 7,785 | -124 | -1.6% | 720,900 |
| 2025/09/02 | 7,878 | 8,008 | 7,868 | 7,909 | +29 | +0.4% | 373,600 |
| 2025/09/01 | 7,800 | 7,914 | 7,757 | 7,880 | +29 | +0.4% | 493,200 |
| 2025/08/29 | 7,868 | 7,938 | 7,807 | 7,851 | +2 | ±0% | 616,600 |
| 2025/08/28 | 7,980 | 7,995 | 7,849 | 7,849 | -155 | -1.9% | 569,400 |
| 2025/08/27 | 7,927 | 8,034 | 7,926 | 8,004 | +79 | +1% | 578,500 |
| 2025/08/26 | 8,002 | 8,074 | 7,913 | 7,925 | -150 | -1.9% | 826,800 |
| 2025/08/25 | 7,800 | 8,130 | 7,731 | 8,075 | +231 | +2.9% | 951,200 |
| 2025/08/22 | 7,901 | 7,901 | 7,792 | 7,844 | -104 | -1.3% | 624,500 |
| 2025/08/21 | 7,991 | 8,011 | 7,924 | 7,948 | -52 | -0.7% | 536,000 |
| 2025/08/20 | 8,124 | 8,181 | 7,917 | 8,000 | -101 | -1.2% | 750,700 |
| 2025/08/19 | 8,164 | 8,194 | 8,080 | 8,101 | -81 | -1% | 636,100 |
| 2025/08/18 | 8,102 | 8,254 | 8,091 | 8,182 | +106 | +1.3% | 534,100 |
| 2025/08/15 | 8,225 | 8,240 | 8,032 | 8,076 | -126 | -1.5% | 816,800 |
| 2025/08/14 | 8,239 | 8,283 | 8,138 | 8,202 | -169 | -2% | 643,300 |
| 2025/08/13 | 8,395 | 8,510 | 8,338 | 8,371 | +24 | +0.3% | 861,300 |
| 2025/08/12 | 8,315 | 8,467 | 8,300 | 8,347 | +53 | +0.6% | 843,500 |
| 2025/08/08 | 8,700 | 8,763 | 8,242 | 8,294 | -602 | -6.8% | 2,021,800 |
| 2025/08/07 | 8,968 | 8,985 | 8,720 | 8,896 | -95 | -1.1% | 871,000 |
| 2025/08/06 | 9,080 | 9,115 | 8,991 | 8,991 | -209 | -2.3% | 632,000 |
| 2025/08/05 | 9,229 | 9,316 | 9,182 | 9,200 | +96 | +1.1% | 686,200 |
| 2025/08/04 | 9,026 | 9,144 | 9,005 | 9,104 | -100 | -1.1% | 412,800 |
| 2025/08/01 | 9,345 | 9,370 | 9,151 | 9,204 | -24 | -0.3% | 516,600 |
| 2025/07/31 | 9,286 | 9,353 | 9,201 | 9,228 | +78 | +0.9% | 612,300 |
| 2025/07/30 | 9,234 | 9,289 | 9,140 | 9,150 | -115 | -1.2% | 1,534,000 |
| 2025/07/29 | 9,196 | 9,323 | 9,189 | 9,265 | +69 | +0.8% | 428,700 |
| 2025/07/28 | 9,300 | 9,342 | 9,151 | 9,196 | -134 | -1.4% | 428,700 |
| 2025/07/25 | 9,497 | 9,516 | 9,301 | 9,330 | -80 | -0.9% | 507,300 |
| 2025/07/24 | 9,578 | 9,595 | 9,407 | 9,410 | -104 | -1.1% | 624,200 |
| 2025/07/23 | 9,349 | 9,578 | 9,253 | 9,514 | +224 | +2.4% | 664,900 |
| 2025/07/22 | 9,385 | 9,478 | 9,249 | 9,290 | -116 | -1.2% | 508,000 |
| 2025/07/18 | 9,645 | 9,647 | 9,390 | 9,406 | -89 | -0.9% | 726,200 |
| 2025/07/17 | 9,470 | 9,569 | 9,454 | 9,495 | -15 | -0.2% | 284,900 |
| 2025/07/16 | 9,455 | 9,524 | 9,388 | 9,510 | +68 | +0.7% | 385,400 |
| 2025/07/15 | 9,509 | 9,595 | 9,439 | 9,442 | +24 | +0.3% | 393,800 |
| 2025/07/14 | 9,305 | 9,463 | 9,305 | 9,418 | +27 | +0.3% | 353,500 |
| 2025/07/11 | 9,591 | 9,642 | 9,372 | 9,391 | -122 | -1.3% | 632,600 |
| 2025/07/10 | 9,628 | 9,672 | 9,433 | 9,513 | -80 | -0.8% | 579,200 |
| 2025/07/09 | 9,610 | 9,639 | 9,444 | 9,593 | -25 | -0.3% | 477,700 |
| 2025/07/08 | 9,570 | 9,678 | 9,436 | 9,618 | +36 | +0.4% | 782,900 |
| 2025/07/07 | 9,670 | 9,722 | 9,571 | 9,582 | -96 | -1% | 347,100 |
| 2025/07/04 | 9,650 | 9,678 | 9,533 | 9,678 | +72 | +0.7% | 492,600 |
| 2025/07/03 | 9,672 | 9,686 | 9,538 | 9,606 | -78 | -0.8% | 758,000 |
1～
50
件表示中 / 3783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 | 815,000円 | +0.5% | -14.8% | 2.26% | 35.58倍 | 9.81倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ＴＩＳ | 518,400円 | +1.8% | +3.5% | 1.47% | 24.05倍 | 3.43倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 大塚商 | 318,800円 | +13.8% | +14.1% | 2.67% | 20.59倍 | 3.21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 |
| 日テレＨＤ | 404,800円 | +0.9% | -2.6% | 0.99% | 21.51倍 | 1.05倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 552,100円 | +4.5% | +9.2% | 1.27% | 31.14倍 | 0.92倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
