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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 6,600 | 6,760 | 6,590 | 6,760 | +360 | +5.6% | 1,426,400 |
| 2022/02/28 | 6,390 | 6,450 | 6,330 | 6,400 | +70 | +1.1% | 752,000 |
| 2022/02/25 | 6,260 | 6,330 | 6,170 | 6,330 | +310 | +5.1% | 869,200 |
| 2022/02/24 | 5,970 | 6,170 | 5,950 | 6,020 | -30 | -0.5% | 1,069,700 |
| 2022/02/22 | 5,820 | 6,050 | 5,820 | 6,050 | +160 | +2.7% | 768,900 |
| 2022/02/21 | 5,700 | 5,920 | 5,650 | 5,890 | +110 | +1.9% | 1,042,700 |
| 2022/02/18 | 5,800 | 5,900 | 5,520 | 5,780 | -220 | -3.7% | 2,414,600 |
| 2022/02/17 | 6,050 | 6,060 | 5,930 | 6,000 | -50 | -0.8% | 878,400 |
| 2022/02/16 | 6,030 | 6,090 | 6,000 | 6,050 | +50 | +0.8% | 647,000 |
| 2022/02/15 | 6,000 | 6,070 | 5,990 | 6,000 | +40 | +0.7% | 671,700 |
| 2022/02/14 | 6,050 | 6,060 | 5,870 | 5,960 | -190 | -3.1% | 753,500 |
| 2022/02/10 | 6,130 | 6,170 | 6,100 | 6,150 | +80 | +1.3% | 608,700 |
| 2022/02/09 | 6,120 | 6,120 | 6,000 | 6,070 | -40 | -0.7% | 825,800 |
| 2022/02/08 | 6,130 | 6,180 | 6,100 | 6,110 | -20 | -0.3% | 409,800 |
| 2022/02/07 | 6,180 | 6,180 | 6,100 | 6,130 | -40 | -0.6% | 300,700 |
| 2022/02/04 | 6,100 | 6,170 | 6,100 | 6,170 | +10 | +0.2% | 505,700 |
| 2022/02/03 | 6,090 | 6,190 | 6,030 | 6,160 | +10 | +0.2% | 438,300 |
| 2022/02/02 | 6,090 | 6,150 | 6,070 | 6,150 | +60 | +1% | 561,100 |
| 2022/02/01 | 6,120 | 6,200 | 6,080 | 6,090 | +30 | +0.5% | 423,500 |
| 2022/01/31 | 6,020 | 6,120 | 6,000 | 6,060 | +30 | +0.5% | 411,000 |
| 2022/01/28 | 6,020 | 6,090 | 6,000 | 6,030 | +110 | +1.9% | 546,700 |
| 2022/01/27 | 6,030 | 6,050 | 5,880 | 5,920 | -110 | -1.8% | 762,500 |
| 2022/01/26 | 5,940 | 6,060 | 5,940 | 6,030 | +120 | +2% | 680,900 |
| 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 |
851～
900
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
