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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 6,320 | 6,410 | 6,270 | 6,350 | +70 | +1.1% | 723,200 |
| 2022/12/21 | 6,270 | 6,370 | 6,240 | 6,280 | +100 | +1.6% | 882,300 |
| 2022/12/20 | 6,440 | 6,440 | 6,120 | 6,180 | -270 | -4.2% | 870,900 |
| 2022/12/19 | 6,500 | 6,500 | 6,390 | 6,450 | -70 | -1.1% | 498,300 |
| 2022/12/16 | 6,480 | 6,670 | 6,470 | 6,520 | -50 | -0.8% | 1,719,000 |
| 2022/12/15 | 6,640 | 6,640 | 6,550 | 6,570 | -100 | -1.5% | 536,500 |
| 2022/12/14 | 6,560 | 6,700 | 6,530 | 6,670 | +140 | +2.1% | 597,300 |
| 2022/12/13 | 6,600 | 6,640 | 6,530 | 6,530 | -20 | -0.3% | 436,200 |
| 2022/12/12 | 6,500 | 6,570 | 6,490 | 6,550 | +50 | +0.8% | 514,800 |
| 2022/12/09 | 6,390 | 6,560 | 6,390 | 6,500 | +10 | +0.2% | 799,400 |
| 2022/12/08 | 6,530 | 6,530 | 6,390 | 6,490 | -30 | -0.5% | 526,400 |
| 2022/12/07 | 6,510 | 6,540 | 6,420 | 6,520 | -10 | -0.2% | 635,600 |
| 2022/12/06 | 6,610 | 6,620 | 6,530 | 6,530 | -80 | -1.2% | 555,900 |
| 2022/12/05 | 6,670 | 6,710 | 6,590 | 6,610 | -50 | -0.8% | 518,000 |
| 2022/12/02 | 6,760 | 6,760 | 6,640 | 6,660 | -150 | -2.2% | 770,300 |
| 2022/12/01 | 7,010 | 7,020 | 6,780 | 6,810 | ±0 | ±0% | 618,500 |
| 2022/11/30 | 6,840 | 6,860 | 6,680 | 6,810 | -220 | -3.1% | 1,120,100 |
| 2022/11/29 | 7,110 | 7,140 | 7,030 | 7,030 | -120 | -1.7% | 398,300 |
| 2022/11/28 | 7,130 | 7,180 | 7,070 | 7,150 | +10 | +0.1% | 373,400 |
| 2022/11/25 | 7,210 | 7,240 | 7,140 | 7,140 | -70 | -1% | 373,600 |
| 2022/11/24 | 7,240 | 7,290 | 7,190 | 7,210 | +50 | +0.7% | 470,100 |
| 2022/11/22 | 7,170 | 7,250 | 7,140 | 7,160 | ±0 | ±0% | 469,600 |
| 2022/11/21 | 7,120 | 7,210 | 7,110 | 7,160 | +80 | +1.1% | 520,400 |
| 2022/11/18 | 7,000 | 7,130 | 6,970 | 7,080 | +50 | +0.7% | 577,000 |
| 2022/11/17 | 7,010 | 7,100 | 6,940 | 7,030 | +20 | +0.3% | 636,900 |
| 2022/11/16 | 7,000 | 7,030 | 6,890 | 7,010 | +20 | +0.3% | 748,600 |
| 2022/11/15 | 6,980 | 7,030 | 6,940 | 6,990 | +10 | +0.1% | 671,900 |
| 2022/11/14 | 7,190 | 7,280 | 6,980 | 6,980 | -210 | -2.9% | 892,900 |
| 2022/11/11 | 7,180 | 7,290 | 7,010 | 7,190 | +150 | +2.1% | 1,661,600 |
| 2022/11/10 | 7,080 | 7,090 | 7,000 | 7,040 | -120 | -1.7% | 566,400 |
| 2022/11/09 | 7,440 | 7,440 | 7,160 | 7,160 | -130 | -1.8% | 596,500 |
| 2022/11/08 | 7,160 | 7,290 | 7,160 | 7,290 | +130 | +1.8% | 498,400 |
| 2022/11/07 | 7,140 | 7,200 | 7,090 | 7,160 | +40 | +0.6% | 519,100 |
| 2022/11/04 | 6,870 | 7,200 | 6,870 | 7,120 | -200 | -2.7% | 1,268,500 |
| 2022/11/02 | 7,330 | 7,370 | 7,260 | 7,320 | -110 | -1.5% | 622,700 |
| 2022/11/01 | 7,490 | 7,510 | 7,400 | 7,430 | -80 | -1.1% | 540,400 |
| 2022/10/31 | 7,520 | 7,600 | 7,490 | 7,510 | +80 | +1.1% | 570,000 |
| 2022/10/28 | 7,410 | 7,480 | 7,350 | 7,430 | -30 | -0.4% | 1,228,500 |
| 2022/10/27 | 7,520 | 7,540 | 7,440 | 7,460 | -160 | -2.1% | 444,600 |
| 2022/10/26 | 7,600 | 7,720 | 7,570 | 7,620 | +130 | +1.7% | 509,400 |
| 2022/10/25 | 7,590 | 7,610 | 7,480 | 7,490 | -120 | -1.6% | 626,300 |
| 2022/10/24 | 7,640 | 7,680 | 7,610 | 7,610 | +60 | +0.8% | 333,700 |
| 2022/10/21 | 7,510 | 7,620 | 7,460 | 7,550 | -20 | -0.3% | 779,500 |
| 2022/10/20 | 7,570 | 7,640 | 7,490 | 7,570 | -120 | -1.6% | 640,600 |
| 2022/10/19 | 7,780 | 7,780 | 7,670 | 7,690 | -50 | -0.6% | 476,700 |
| 2022/10/18 | 7,770 | 7,790 | 7,660 | 7,740 | +120 | +1.6% | 606,900 |
| 2022/10/17 | 7,530 | 7,630 | 7,490 | 7,620 | -30 | -0.4% | 524,000 |
| 2022/10/14 | 7,500 | 7,700 | 7,500 | 7,650 | +200 | +2.7% | 799,000 |
| 2022/10/13 | 7,550 | 7,570 | 7,430 | 7,450 | -110 | -1.5% | 470,200 |
| 2022/10/12 | 7,560 | 7,610 | 7,500 | 7,560 | +10 | +0.1% | 496,600 |
651～
700
件表示中 / 3765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 | 810,100円 | +0.5% | -14.8% | 2.27% | 35.37倍 | 9.75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 | 503,500円 | +1.8% | +3.5% | 1.51% | 23.46倍 | 3.35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 | 311,600円 | +13.8% | +14.1% | 2.73% | 20.13倍 | 3.13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 | 390,400円 | +0.9% | -2.6% | 1.02% | 20.75倍 | 1.02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 | 559,700円 | +4.5% | +9.2% | 1.25% | 31.63倍 | 0.93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
