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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 7,240 | 7,240 | 7,140 | 7,170 | -30 | -0.4% | 937,500 |
| 2022/05/16 | 7,030 | 7,240 | 7,020 | 7,200 | +340 | +5% | 1,304,100 |
| 2022/05/13 | 6,680 | 6,920 | 6,580 | 6,860 | -270 | -3.8% | 2,577,500 |
| 2022/05/12 | 7,160 | 7,220 | 6,980 | 7,130 | -70 | -1% | 960,000 |
| 2022/05/11 | 7,130 | 7,260 | 7,120 | 7,200 | ±0 | ±0% | 800,600 |
| 2022/05/10 | 7,180 | 7,250 | 7,100 | 7,200 | +10 | +0.1% | 660,500 |
| 2022/05/09 | 7,290 | 7,340 | 7,140 | 7,190 | -200 | -2.7% | 817,300 |
| 2022/05/06 | 7,380 | 7,450 | 7,320 | 7,390 | +50 | +0.7% | 957,900 |
| 2022/05/02 | 7,230 | 7,370 | 7,180 | 7,340 | +80 | +1.1% | 605,500 |
| 2022/04/28 | 7,190 | 7,270 | 7,140 | 7,260 | +10 | +0.1% | 695,900 |
| 2022/04/27 | 7,170 | 7,260 | 7,130 | 7,250 | +140 | +2% | 896,300 |
| 2022/04/26 | 7,030 | 7,140 | 7,030 | 7,110 | +130 | +1.9% | 621,600 |
| 2022/04/25 | 6,970 | 7,000 | 6,910 | 6,980 | -40 | -0.6% | 672,800 |
| 2022/04/22 | 6,990 | 7,040 | 6,910 | 7,020 | -10 | -0.1% | 677,700 |
| 2022/04/21 | 7,020 | 7,060 | 6,990 | 7,030 | -100 | -1.4% | 626,300 |
| 2022/04/20 | 7,170 | 7,210 | 7,030 | 7,130 | +70 | +1% | 554,400 |
| 2022/04/19 | 7,100 | 7,110 | 7,010 | 7,060 | +40 | +0.6% | 626,200 |
| 2022/04/18 | 7,090 | 7,100 | 6,940 | 7,020 | -140 | -2% | 547,600 |
| 2022/04/15 | 7,120 | 7,180 | 7,010 | 7,160 | ±0 | ±0% | 476,700 |
| 2022/04/14 | 7,150 | 7,200 | 7,100 | 7,160 | ±0 | ±0% | 547,800 |
| 2022/04/13 | 7,060 | 7,180 | 7,010 | 7,160 | +40 | +0.6% | 703,600 |
| 2022/04/12 | 7,100 | 7,240 | 7,080 | 7,120 | -20 | -0.3% | 694,200 |
| 2022/04/11 | 7,160 | 7,190 | 7,070 | 7,140 | +30 | +0.4% | 603,200 |
| 2022/04/08 | 7,170 | 7,230 | 7,040 | 7,110 | ±0 | ±0% | 979,100 |
| 2022/04/07 | 7,050 | 7,150 | 6,980 | 7,110 | +10 | +0.1% | 896,900 |
| 2022/04/06 | 7,150 | 7,180 | 7,050 | 7,100 | -80 | -1.1% | 834,900 |
| 2022/04/05 | 7,190 | 7,190 | 7,050 | 7,180 | +50 | +0.7% | 830,100 |
| 2022/04/04 | 7,200 | 7,200 | 7,080 | 7,130 | -60 | -0.8% | 626,100 |
| 2022/04/01 | 7,180 | 7,220 | 7,090 | 7,190 | +30 | +0.4% | 784,100 |
| 2022/03/31 | 7,300 | 7,320 | 7,160 | 7,160 | -210 | -2.8% | 1,115,900 |
| 2022/03/30 | 7,310 | 7,400 | 7,230 | 7,370 | +20 | +0.3% | 720,400 |
| 2022/03/29 | 7,250 | 7,350 | 7,240 | 7,350 | +110 | +1.5% | 636,700 |
| 2022/03/28 | 7,280 | 7,310 | 7,230 | 7,240 | -50 | -0.7% | 568,300 |
| 2022/03/25 | 7,220 | 7,320 | 7,200 | 7,290 | +40 | +0.6% | 654,800 |
| 2022/03/24 | 7,150 | 7,260 | 7,130 | 7,250 | +100 | +1.4% | 669,300 |
| 2022/03/23 | 7,080 | 7,150 | 7,010 | 7,150 | +100 | +1.4% | 1,092,200 |
| 2022/03/22 | 6,970 | 7,100 | 6,930 | 7,050 | +50 | +0.7% | 1,100,500 |
| 2022/03/18 | 6,930 | 7,060 | 6,810 | 7,000 | +130 | +1.9% | 2,961,500 |
| 2022/03/17 | 6,920 | 6,940 | 6,720 | 6,870 | +50 | +0.7% | 1,664,900 |
| 2022/03/16 | 6,900 | 6,950 | 6,790 | 6,820 | -60 | -0.9% | 983,600 |
| 2022/03/15 | 6,770 | 6,880 | 6,750 | 6,880 | +70 | +1% | 663,100 |
| 2022/03/14 | 6,710 | 6,840 | 6,680 | 6,810 | +90 | +1.3% | 904,200 |
| 2022/03/11 | 6,750 | 6,780 | 6,620 | 6,720 | -40 | -0.6% | 1,113,800 |
| 2022/03/10 | 6,600 | 6,760 | 6,490 | 6,760 | +260 | +4% | 1,059,400 |
| 2022/03/09 | 6,560 | 6,620 | 6,460 | 6,500 | -20 | -0.3% | 836,000 |
| 2022/03/08 | 6,540 | 6,680 | 6,510 | 6,520 | -100 | -1.5% | 944,900 |
| 2022/03/07 | 6,480 | 6,640 | 6,470 | 6,620 | -40 | -0.6% | 871,800 |
| 2022/03/04 | 6,620 | 6,690 | 6,530 | 6,660 | ±0 | ±0% | 1,110,200 |
| 2022/03/03 | 6,750 | 6,800 | 6,630 | 6,660 | -10 | -0.1% | 741,000 |
| 2022/03/02 | 6,700 | 6,750 | 6,580 | 6,670 | -90 | -1.3% | 963,900 |
801～
850
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 | 801,700円 | +0.5% | -14.8% | 2.30% | 35.00倍 | 9.65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 | 499,500円 | +1.8% | +3.5% | 1.52% | 23.27倍 | 3.32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 | 310,900円 | +13.8% | +14.1% | 2.73% | 20.08倍 | 3.12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 | 382,600円 | +0.9% | -2.6% | 1.05% | 20.34倍 | 1.00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 | 544,600円 | +4.5% | +9.2% | 1.29% | 30.78倍 | 0.90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
