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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,940 | 5,990 | 5,850 | 5,910 | -40 | -0.7% | 701,800 |
| 2022/01/24 | 5,930 | 5,970 | 5,870 | 5,950 | +30 | +0.5% | 636,800 |
| 2022/01/21 | 5,830 | 5,950 | 5,810 | 5,920 | +60 | +1% | 982,100 |
| 2022/01/20 | 5,760 | 5,900 | 5,740 | 5,860 | +150 | +2.6% | 818,400 |
| 2022/01/19 | 5,750 | 5,760 | 5,670 | 5,710 | -70 | -1.2% | 718,400 |
| 2022/01/18 | 5,830 | 5,880 | 5,750 | 5,780 | -20 | -0.3% | 571,400 |
| 2022/01/17 | 5,720 | 5,840 | 5,720 | 5,800 | +100 | +1.8% | 651,100 |
| 2022/01/14 | 5,730 | 5,770 | 5,630 | 5,700 | -90 | -1.6% | 858,400 |
| 2022/01/13 | 5,880 | 5,910 | 5,760 | 5,790 | -140 | -2.4% | 553,000 |
| 2022/01/12 | 5,940 | 5,970 | 5,880 | 5,930 | +90 | +1.5% | 562,600 |
| 2022/01/11 | 5,970 | 5,970 | 5,810 | 5,840 | -130 | -2.2% | 606,800 |
| 2022/01/07 | 5,980 | 6,040 | 5,890 | 5,970 | -50 | -0.8% | 638,800 |
| 2022/01/06 | 6,130 | 6,180 | 6,020 | 6,020 | -180 | -2.9% | 747,700 |
| 2022/01/05 | 6,340 | 6,350 | 6,170 | 6,200 | -210 | -3.3% | 680,800 |
| 2022/01/04 | 6,410 | 6,450 | 6,390 | 6,410 | +20 | +0.3% | 443,200 |
| 2021/12/30 | 6,480 | 6,480 | 6,390 | 6,390 | -90 | -1.4% | 486,400 |
| 2021/12/29 | 6,580 | 6,580 | 6,400 | 6,480 | -200 | -3% | 550,200 |
| 2021/12/28 | 6,540 | 6,680 | 6,540 | 6,680 | +150 | +2.3% | 432,200 |
| 2021/12/27 | 6,590 | 6,590 | 6,520 | 6,530 | -80 | -1.2% | 260,100 |
| 2021/12/24 | 6,630 | 6,650 | 6,610 | 6,610 | -40 | -0.6% | 146,600 |
| 2021/12/23 | 6,690 | 6,690 | 6,610 | 6,650 | -20 | -0.3% | 249,300 |
| 2021/12/22 | 6,680 | 6,690 | 6,650 | 6,670 | -50 | -0.7% | 254,100 |
| 2021/12/21 | 6,780 | 6,790 | 6,710 | 6,720 | +10 | +0.1% | 385,100 |
| 2021/12/20 | 6,630 | 6,780 | 6,630 | 6,710 | +90 | +1.4% | 585,900 |
| 2021/12/17 | 6,660 | 6,760 | 6,590 | 6,620 | -190 | -2.8% | 1,340,700 |
| 2021/12/16 | 6,900 | 6,900 | 6,790 | 6,810 | +60 | +0.9% | 720,800 |
| 2021/12/15 | 6,790 | 6,810 | 6,750 | 6,750 | -80 | -1.2% | 495,200 |
| 2021/12/14 | 6,860 | 6,880 | 6,800 | 6,830 | -30 | -0.4% | 479,900 |
| 2021/12/13 | 6,870 | 6,900 | 6,820 | 6,860 | +50 | +0.7% | 443,400 |
| 2021/12/10 | 6,750 | 6,850 | 6,750 | 6,810 | -10 | -0.1% | 706,200 |
| 2021/12/09 | 6,800 | 6,840 | 6,770 | 6,820 | +30 | +0.4% | 512,000 |
| 2021/12/08 | 6,760 | 6,810 | 6,740 | 6,790 | +150 | +2.3% | 611,500 |
| 2021/12/07 | 6,670 | 6,700 | 6,600 | 6,640 | +50 | +0.8% | 755,300 |
| 2021/12/06 | 6,590 | 6,640 | 6,570 | 6,590 | ±0 | ±0% | 435,700 |
| 2021/12/03 | 6,590 | 6,650 | 6,530 | 6,590 | +100 | +1.5% | 623,800 |
| 2021/12/02 | 6,430 | 6,530 | 6,390 | 6,490 | -40 | -0.6% | 709,200 |
| 2021/12/01 | 6,520 | 6,620 | 6,510 | 6,530 | -20 | -0.3% | 616,700 |
| 2021/11/30 | 6,730 | 6,730 | 6,520 | 6,550 | -10 | -0.2% | 1,245,200 |
| 2021/11/29 | 6,640 | 6,640 | 6,510 | 6,560 | -60 | -0.9% | 654,000 |
| 2021/11/26 | 6,660 | 6,690 | 6,550 | 6,620 | -80 | -1.2% | 583,700 |
| 2021/11/25 | 6,780 | 6,780 | 6,700 | 6,700 | -60 | -0.9% | 301,500 |
| 2021/11/24 | 6,820 | 6,830 | 6,690 | 6,760 | -110 | -1.6% | 535,500 |
| 2021/11/22 | 6,800 | 6,880 | 6,800 | 6,870 | +90 | +1.3% | 348,400 |
| 2021/11/19 | 6,800 | 6,830 | 6,720 | 6,780 | -20 | -0.3% | 356,600 |
| 2021/11/18 | 6,810 | 6,860 | 6,740 | 6,800 | +40 | +0.6% | 649,200 |
| 2021/11/17 | 6,750 | 6,780 | 6,710 | 6,760 | +20 | +0.3% | 506,800 |
| 2021/11/16 | 6,750 | 6,790 | 6,700 | 6,740 | -40 | -0.6% | 456,400 |
| 2021/11/15 | 6,790 | 6,860 | 6,780 | 6,780 | -40 | -0.6% | 674,600 |
| 2021/11/12 | 6,660 | 6,910 | 6,600 | 6,820 | +300 | +4.6% | 1,537,000 |
| 2021/11/11 | 6,510 | 6,600 | 6,490 | 6,520 | +10 | +0.2% | 461,300 |
801～
850
件表示中 / 3692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 | 1,043,500円 | +5.9% | +9.0% | 1.76% | 35.22倍 | 11.71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％ |
| ネクソン | 229,100円 | +4.0% | -18.9% | 1.31% | 17.71倍 | 1.82倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 光通信 | 3,986,000円 | +11.3% | -8.9% | 1.63% | 15.20倍 | 2.11倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 777,600円 | -4.2% | -14.7% | 1.09% | 35.16倍 | 2.76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 | 414,200円 | +32.5% | +24.3% | 2.27% | 22.47倍 | 4.44倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
市場注目の銘柄
チャート関連のコラム
