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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 6,270 | 6,320 | 6,140 | 6,180 | -40 | -0.6% | 665,300 |
| 2021/09/30 | 6,220 | 6,260 | 6,170 | 6,220 | +40 | +0.6% | 1,184,600 |
| 2021/09/29 | 6,170 | 6,210 | 6,110 | 6,180 | -60 | -1% | 707,000 |
| 2021/09/28 | 6,220 | 6,250 | 6,110 | 6,240 | -50 | -0.8% | 758,100 |
| 2021/09/27 | 6,300 | 6,310 | 6,270 | 6,290 | +10 | +0.2% | 463,600 |
| 2021/09/24 | 6,290 | 6,340 | 6,260 | 6,280 | +110 | +1.8% | 830,700 |
| 2021/09/22 | 6,240 | 6,280 | 6,150 | 6,170 | -40 | -0.6% | 626,900 |
| 2021/09/21 | 6,300 | 6,300 | 6,170 | 6,210 | -110 | -1.7% | 730,700 |
| 2021/09/17 | 6,370 | 6,390 | 6,300 | 6,320 | ±0 | ±0% | 2,001,800 |
| 2021/09/16 | 6,460 | 6,460 | 6,280 | 6,320 | -110 | -1.7% | 842,500 |
| 2021/09/15 | 6,370 | 6,460 | 6,370 | 6,430 | +90 | +1.4% | 1,063,400 |
| 2021/09/14 | 6,350 | 6,360 | 6,310 | 6,340 | -40 | -0.6% | 663,200 |
| 2021/09/13 | 6,350 | 6,410 | 6,310 | 6,380 | +80 | +1.3% | 863,800 |
| 2021/09/10 | 6,230 | 6,310 | 6,230 | 6,300 | +50 | +0.8% | 1,098,900 |
| 2021/09/09 | 6,220 | 6,290 | 6,180 | 6,250 | -10 | -0.2% | 721,500 |
| 2021/09/08 | 6,210 | 6,290 | 6,200 | 6,260 | +30 | +0.5% | 849,400 |
| 2021/09/07 | 6,310 | 6,320 | 6,190 | 6,230 | -50 | -0.8% | 586,300 |
| 2021/09/06 | 6,280 | 6,380 | 6,270 | 6,280 | +100 | +1.6% | 853,000 |
| 2021/09/03 | 6,120 | 6,210 | 6,080 | 6,180 | +70 | +1.1% | 735,600 |
| 2021/09/02 | 6,110 | 6,130 | 6,040 | 6,110 | -20 | -0.3% | 701,500 |
| 2021/09/01 | 6,100 | 6,170 | 6,070 | 6,130 | +100 | +1.7% | 913,600 |
| 2021/08/31 | 6,040 | 6,060 | 5,970 | 6,030 | +90 | +1.5% | 815,300 |
| 2021/08/30 | 5,970 | 5,980 | 5,890 | 5,940 | ±0 | ±0% | 346,500 |
| 2021/08/27 | 5,930 | 5,950 | 5,870 | 5,940 | +20 | +0.3% | 363,900 |
| 2021/08/26 | 5,960 | 5,960 | 5,850 | 5,920 | -70 | -1.2% | 432,100 |
| 2021/08/25 | 5,960 | 6,010 | 5,930 | 5,990 | +60 | +1% | 536,600 |
| 2021/08/24 | 5,930 | 5,980 | 5,910 | 5,930 | -10 | -0.2% | 440,600 |
| 2021/08/23 | 5,880 | 6,000 | 5,880 | 5,940 | +110 | +1.9% | 697,100 |
| 2021/08/20 | 5,810 | 5,850 | 5,790 | 5,830 | +30 | +0.5% | 472,000 |
| 2021/08/19 | 5,750 | 5,840 | 5,730 | 5,800 | +60 | +1% | 554,300 |
| 2021/08/18 | 5,790 | 5,810 | 5,710 | 5,740 | -10 | -0.2% | 555,000 |
| 2021/08/17 | 5,720 | 5,830 | 5,720 | 5,750 | -30 | -0.5% | 536,500 |
| 2021/08/16 | 5,670 | 5,780 | 5,640 | 5,780 | +30 | +0.5% | 607,300 |
| 2021/08/13 | 5,780 | 5,910 | 5,700 | 5,750 | +100 | +1.8% | 1,330,200 |
| 2021/08/12 | 5,660 | 5,700 | 5,610 | 5,650 | ±0 | ±0% | 533,500 |
| 2021/08/11 | 5,620 | 5,680 | 5,600 | 5,650 | -10 | -0.2% | 584,600 |
| 2021/08/10 | 5,660 | 5,710 | 5,620 | 5,660 | -10 | -0.2% | 493,500 |
| 2021/08/06 | 5,630 | 5,720 | 5,620 | 5,670 | +20 | +0.4% | 397,600 |
| 2021/08/05 | 5,660 | 5,690 | 5,640 | 5,650 | -30 | -0.5% | 389,700 |
| 2021/08/04 | 5,710 | 5,730 | 5,650 | 5,680 | -70 | -1.2% | 391,900 |
| 2021/08/03 | 5,690 | 5,780 | 5,690 | 5,750 | -30 | -0.5% | 427,800 |
| 2021/08/02 | 5,720 | 5,830 | 5,720 | 5,780 | +90 | +1.6% | 509,200 |
| 2021/07/30 | 5,790 | 5,800 | 5,650 | 5,690 | -160 | -2.7% | 709,900 |
| 2021/07/29 | 5,920 | 5,960 | 5,820 | 5,850 | -10 | -0.2% | 407,100 |
| 2021/07/28 | 5,830 | 5,880 | 5,820 | 5,860 | -30 | -0.5% | 492,000 |
| 2021/07/27 | 5,920 | 5,970 | 5,880 | 5,890 | -10 | -0.2% | 387,000 |
| 2021/07/26 | 5,930 | 5,970 | 5,870 | 5,900 | +80 | +1.4% | 525,900 |
| 2021/07/21 | 5,820 | 5,900 | 5,780 | 5,820 | +30 | +0.5% | 504,100 |
| 2021/07/20 | 5,740 | 5,790 | 5,660 | 5,790 | -30 | -0.5% | 495,300 |
| 2021/07/19 | 5,810 | 5,820 | 5,740 | 5,820 | ±0 | ±0% | 438,500 |
951～
1000
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
