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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 8,263 | 8,334 | 8,215 | 8,315 | +86 | +1% | 242,100 |
| 2024/11/29 | 8,289 | 8,310 | 8,203 | 8,229 | -87 | -1% | 246,700 |
| 2024/11/28 | 8,270 | 8,335 | 8,241 | 8,316 | -11 | -0.1% | 229,800 |
| 2024/11/27 | 8,350 | 8,374 | 8,240 | 8,327 | +19 | +0.2% | 340,300 |
| 2024/11/26 | 8,105 | 8,333 | 8,101 | 8,308 | +103 | +1.3% | 398,800 |
| 2024/11/25 | 8,091 | 8,217 | 8,063 | 8,205 | +178 | +2.2% | 907,500 |
| 2024/11/22 | 8,010 | 8,080 | 7,994 | 8,027 | +73 | +0.9% | 325,200 |
| 2024/11/21 | 8,084 | 8,086 | 7,888 | 7,954 | -81 | -1% | 369,600 |
| 2024/11/20 | 8,304 | 8,444 | 7,983 | 8,035 | -226 | -2.7% | 540,900 |
| 2024/11/19 | 8,086 | 8,266 | 8,076 | 8,261 | +260 | +3.2% | 337,700 |
| 2024/11/18 | 8,104 | 8,132 | 8,001 | 8,001 | -227 | -2.8% | 306,000 |
| 2024/11/15 | 8,130 | 8,394 | 8,129 | 8,228 | +20 | +0.2% | 446,300 |
| 2024/11/14 | 8,140 | 8,307 | 8,124 | 8,208 | +108 | +1.3% | 501,400 |
| 2024/11/13 | 8,002 | 8,230 | 7,900 | 8,100 | +195 | +2.5% | 728,200 |
| 2024/11/12 | 8,230 | 8,242 | 7,851 | 7,905 | -345 | -4.2% | 578,400 |
| 2024/11/11 | 8,198 | 8,278 | 8,170 | 8,250 | +22 | +0.3% | 295,200 |
| 2024/11/08 | 8,285 | 8,380 | 8,228 | 8,228 | +104 | +1.3% | 522,600 |
| 2024/11/07 | 8,221 | 8,239 | 8,058 | 8,124 | -65 | -0.8% | 448,300 |
| 2024/11/06 | 7,950 | 8,200 | 7,933 | 8,189 | +339 | +4.3% | 496,900 |
| 2024/11/05 | 7,976 | 7,989 | 7,850 | 7,850 | -76 | -1% | 454,400 |
| 2024/11/01 | 7,980 | 8,030 | 7,897 | 7,926 | -145 | -1.8% | 432,300 |
| 2024/10/31 | 8,199 | 8,199 | 8,046 | 8,071 | -86 | -1.1% | 430,500 |
| 2024/10/30 | 8,130 | 8,198 | 8,087 | 8,157 | +5 | +0.1% | 506,100 |
| 2024/10/29 | 8,043 | 8,158 | 8,010 | 8,152 | +85 | +1.1% | 310,900 |
| 2024/10/28 | 7,980 | 8,142 | 7,941 | 8,067 | +75 | +0.9% | 329,700 |
| 2024/10/25 | 7,851 | 7,992 | 7,835 | 7,992 | +94 | +1.2% | 312,500 |
| 2024/10/24 | 7,894 | 7,981 | 7,847 | 7,898 | -75 | -0.9% | 392,700 |
| 2024/10/23 | 8,059 | 8,100 | 7,950 | 7,973 | -31 | -0.4% | 326,500 |
| 2024/10/22 | 8,079 | 8,142 | 7,981 | 8,004 | -54 | -0.7% | 439,300 |
| 2024/10/21 | 8,148 | 8,148 | 8,035 | 8,058 | -115 | -1.4% | 336,900 |
| 2024/10/18 | 8,112 | 8,256 | 8,104 | 8,173 | +85 | +1.1% | 1,188,800 |
| 2024/10/17 | 8,289 | 8,313 | 8,086 | 8,088 | -170 | -2.1% | 541,800 |
| 2024/10/16 | 8,315 | 8,365 | 8,243 | 8,258 | -100 | -1.2% | 537,500 |
| 2024/10/15 | 8,409 | 8,440 | 8,350 | 8,358 | -50 | -0.6% | 576,100 |
| 2024/10/11 | 8,390 | 8,467 | 8,296 | 8,408 | +15 | +0.2% | 675,100 |
| 2024/10/10 | 8,433 | 8,453 | 8,353 | 8,393 | +51 | +0.6% | 367,300 |
| 2024/10/09 | 8,349 | 8,455 | 8,286 | 8,342 | +61 | +0.7% | 345,200 |
| 2024/10/08 | 8,248 | 8,329 | 8,210 | 8,281 | -106 | -1.3% | 410,300 |
| 2024/10/07 | 8,587 | 8,589 | 8,387 | 8,387 | +16 | +0.2% | 370,700 |
| 2024/10/04 | 8,370 | 8,453 | 8,323 | 8,371 | -58 | -0.7% | 350,100 |
| 2024/10/03 | 8,450 | 8,463 | 8,267 | 8,429 | +210 | +2.6% | 533,400 |
| 2024/10/02 | 8,299 | 8,369 | 8,131 | 8,219 | -145 | -1.7% | 518,600 |
| 2024/10/01 | 8,413 | 8,484 | 8,342 | 8,364 | -122 | -1.4% | 695,300 |
| 2024/09/30 | 8,595 | 8,660 | 8,457 | 8,486 | -409 | -4.6% | 1,086,200 |
| 2024/09/27 | 8,880 | 8,944 | 8,743 | 8,895 | +5 | +0.1% | 743,600 |
| 2024/09/26 | 8,798 | 8,939 | 8,731 | 8,890 | +228 | +2.6% | 627,800 |
| 2024/09/25 | 8,700 | 8,780 | 8,654 | 8,662 | -165 | -1.9% | 501,700 |
| 2024/09/24 | 8,834 | 8,918 | 8,759 | 8,827 | +43 | +0.5% | 581,000 |
| 2024/09/20 | 8,940 | 8,940 | 8,600 | 8,784 | -66 | -0.7% | 1,887,600 |
| 2024/09/19 | 8,952 | 9,050 | 8,774 | 8,850 | +48 | +0.5% | 453,600 |
1～
50
件表示中 / 3592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 | 831,500円 | +9.0% | +38.5% | 2.14% | 31.53倍 | 11.12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％ |
| 大塚商 | 376,300円 | +7.9% | +9.3% | 1.86% | 29.30倍 | 4.14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 |
| 東 宝 | 653,500円 | +4.8% | -4.8% | 1.07% | 27.70倍 | 2.43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 |
| ＳＣＳＫ | 304,300円 | +6.2% | +9.6% | 2.23% | 21.37倍 | 3.04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 |
| ＴＩＳ | 369,000円 | +1.1% | -3.0% | 1.84% | 19.12倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
