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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 7,660 | 7,690 | 7,540 | 7,550 | -190 | -2.5% | 560,600 |
| 2022/10/07 | 7,790 | 7,830 | 7,690 | 7,740 | -120 | -1.5% | 615,100 |
| 2022/10/06 | 7,710 | 7,910 | 7,700 | 7,860 | +110 | +1.4% | 621,600 |
| 2022/10/05 | 7,830 | 7,840 | 7,680 | 7,750 | -110 | -1.4% | 718,800 |
| 2022/10/04 | 7,690 | 7,870 | 7,680 | 7,860 | +130 | +1.7% | 835,300 |
| 2022/10/03 | 7,690 | 7,730 | 7,490 | 7,730 | -90 | -1.2% | 635,800 |
| 2022/09/30 | 7,750 | 7,830 | 7,730 | 7,820 | +80 | +1% | 1,244,100 |
| 2022/09/29 | 7,740 | 7,830 | 7,670 | 7,740 | +80 | +1% | 887,500 |
| 2022/09/28 | 7,720 | 7,770 | 7,560 | 7,660 | -80 | -1% | 884,200 |
| 2022/09/27 | 7,730 | 7,770 | 7,660 | 7,740 | +130 | +1.7% | 703,300 |
| 2022/09/26 | 7,740 | 7,820 | 7,580 | 7,610 | -240 | -3.1% | 844,500 |
| 2022/09/22 | 7,890 | 7,930 | 7,790 | 7,850 | -140 | -1.8% | 690,700 |
| 2022/09/21 | 8,080 | 8,090 | 7,940 | 7,990 | -150 | -1.8% | 538,000 |
| 2022/09/20 | 8,140 | 8,200 | 8,030 | 8,140 | +130 | +1.6% | 760,900 |
| 2022/09/16 | 8,180 | 8,230 | 7,940 | 8,010 | -400 | -4.8% | 2,288,500 |
| 2022/09/15 | 8,490 | 8,500 | 8,370 | 8,410 | -30 | -0.4% | 504,500 |
| 2022/09/14 | 8,480 | 8,550 | 8,410 | 8,440 | -290 | -3.3% | 776,800 |
| 2022/09/13 | 8,710 | 8,830 | 8,710 | 8,730 | ±0 | ±0% | 488,000 |
| 2022/09/12 | 8,620 | 8,780 | 8,610 | 8,730 | +230 | +2.7% | 484,100 |
| 2022/09/09 | 8,530 | 8,540 | 8,430 | 8,500 | +120 | +1.4% | 813,900 |
| 2022/09/08 | 8,340 | 8,440 | 8,290 | 8,380 | +130 | +1.6% | 592,900 |
| 2022/09/07 | 8,270 | 8,300 | 8,150 | 8,250 | -20 | -0.2% | 560,300 |
| 2022/09/06 | 8,290 | 8,350 | 8,230 | 8,270 | +20 | +0.2% | 321,400 |
| 2022/09/05 | 8,250 | 8,290 | 8,120 | 8,250 | +80 | +1% | 384,600 |
| 2022/09/02 | 8,200 | 8,240 | 8,060 | 8,170 | -140 | -1.7% | 770,600 |
| 2022/09/01 | 8,400 | 8,430 | 8,280 | 8,310 | -310 | -3.6% | 863,900 |
| 2022/08/31 | 8,560 | 8,690 | 8,520 | 8,620 | +40 | +0.5% | 575,400 |
| 2022/08/30 | 8,450 | 8,630 | 8,370 | 8,580 | +90 | +1.1% | 685,800 |
| 2022/08/29 | 8,500 | 8,560 | 8,450 | 8,490 | -310 | -3.5% | 694,300 |
| 2022/08/26 | 8,910 | 8,950 | 8,790 | 8,800 | -20 | -0.2% | 350,300 |
| 2022/08/25 | 8,790 | 8,860 | 8,720 | 8,820 | +160 | +1.8% | 392,000 |
| 2022/08/24 | 8,770 | 8,800 | 8,580 | 8,660 | +20 | +0.2% | 389,600 |
| 2022/08/23 | 8,760 | 8,770 | 8,610 | 8,640 | -100 | -1.1% | 400,800 |
| 2022/08/22 | 8,690 | 8,790 | 8,560 | 8,740 | +20 | +0.2% | 640,100 |
| 2022/08/19 | 9,010 | 9,050 | 8,710 | 8,720 | -270 | -3% | 795,300 |
| 2022/08/18 | 8,870 | 9,000 | 8,830 | 8,990 | +50 | +0.6% | 668,500 |
| 2022/08/17 | 9,010 | 9,060 | 8,780 | 8,940 | -190 | -2.1% | 1,110,700 |
| 2022/08/16 | 8,920 | 9,150 | 8,900 | 9,130 | +290 | +3.3% | 875,800 |
| 2022/08/15 | 8,460 | 8,860 | 8,440 | 8,840 | +390 | +4.6% | 973,300 |
| 2022/08/12 | 8,540 | 8,540 | 8,160 | 8,450 | +60 | +0.7% | 1,440,100 |
| 2022/08/10 | 7,870 | 8,420 | 7,870 | 8,390 | -190 | -2.2% | 1,764,100 |
| 2022/08/09 | 7,570 | 8,610 | 7,560 | 8,580 | +1,020 | +13.5% | 2,335,800 |
| 2022/08/08 | 7,600 | 7,630 | 7,510 | 7,560 | -100 | -1.3% | 479,200 |
| 2022/08/05 | 7,780 | 7,780 | 7,650 | 7,660 | -30 | -0.4% | 439,800 |
| 2022/08/04 | 7,670 | 7,700 | 7,600 | 7,690 | +90 | +1.2% | 317,500 |
| 2022/08/03 | 7,720 | 7,800 | 7,580 | 7,600 | -50 | -0.7% | 548,400 |
| 2022/08/02 | 7,660 | 7,720 | 7,600 | 7,650 | -70 | -0.9% | 572,800 |
| 2022/08/01 | 7,680 | 7,750 | 7,580 | 7,720 | +10 | +0.1% | 583,200 |
| 2022/07/29 | 7,590 | 7,730 | 7,550 | 7,710 | +180 | +2.4% | 762,500 |
| 2022/07/28 | 7,600 | 7,600 | 7,500 | 7,530 | ±0 | ±0% | 541,600 |
701～
750
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
