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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 5,820 | 5,850 | 5,750 | 5,820 | +20 | +0.3% | 675,400 |
| 2021/07/15 | 5,860 | 5,880 | 5,770 | 5,800 | -70 | -1.2% | 503,800 |
| 2021/07/14 | 5,830 | 5,930 | 5,830 | 5,870 | +40 | +0.7% | 492,300 |
| 2021/07/13 | 5,800 | 5,890 | 5,790 | 5,830 | +10 | +0.2% | 574,100 |
| 2021/07/12 | 5,790 | 5,870 | 5,780 | 5,820 | +110 | +1.9% | 717,000 |
| 2021/07/09 | 5,600 | 5,720 | 5,600 | 5,710 | -90 | -1.6% | 1,040,500 |
| 2021/07/08 | 5,800 | 5,890 | 5,750 | 5,800 | +70 | +1.2% | 778,500 |
| 2021/07/07 | 5,680 | 5,760 | 5,650 | 5,730 | +20 | +0.4% | 414,300 |
| 2021/07/06 | 5,760 | 5,770 | 5,670 | 5,710 | -40 | -0.7% | 375,900 |
| 2021/07/05 | 5,790 | 5,840 | 5,720 | 5,750 | -10 | -0.2% | 373,700 |
| 2021/07/02 | 5,760 | 5,830 | 5,740 | 5,760 | +20 | +0.3% | 518,100 |
| 2021/07/01 | 5,800 | 5,800 | 5,650 | 5,740 | -80 | -1.4% | 644,600 |
| 2021/06/30 | 5,790 | 5,850 | 5,770 | 5,820 | +30 | +0.5% | 481,100 |
| 2021/06/29 | 5,810 | 5,840 | 5,710 | 5,790 | -10 | -0.2% | 560,000 |
| 2021/06/28 | 5,850 | 5,880 | 5,720 | 5,800 | -40 | -0.7% | 539,700 |
| 2021/06/25 | 5,910 | 5,930 | 5,830 | 5,840 | -20 | -0.3% | 549,100 |
| 2021/06/24 | 5,710 | 5,860 | 5,690 | 5,860 | +120 | +2.1% | 650,900 |
| 2021/06/23 | 5,740 | 5,770 | 5,690 | 5,740 | -20 | -0.3% | 426,800 |
| 2021/06/22 | 5,680 | 5,790 | 5,660 | 5,760 | +90 | +1.6% | 830,900 |
| 2021/06/21 | 5,730 | 5,750 | 5,600 | 5,670 | -90 | -1.6% | 815,000 |
| 2021/06/18 | 5,830 | 5,840 | 5,720 | 5,760 | +30 | +0.5% | 778,600 |
| 2021/06/17 | 5,770 | 5,770 | 5,660 | 5,730 | -40 | -0.7% | 523,100 |
| 2021/06/16 | 5,780 | 5,790 | 5,720 | 5,770 | -20 | -0.3% | 445,400 |
| 2021/06/15 | 5,780 | 5,870 | 5,770 | 5,790 | +130 | +2.3% | 986,900 |
| 2021/06/14 | 5,640 | 5,670 | 5,590 | 5,660 | +30 | +0.5% | 328,900 |
| 2021/06/11 | 5,640 | 5,650 | 5,590 | 5,630 | +40 | +0.7% | 677,100 |
| 2021/06/10 | 5,560 | 5,600 | 5,530 | 5,590 | -10 | -0.2% | 431,500 |
| 2021/06/09 | 5,620 | 5,700 | 5,580 | 5,600 | -30 | -0.5% | 397,100 |
| 2021/06/08 | 5,560 | 5,780 | 5,560 | 5,630 | +170 | +3.1% | 853,900 |
| 2021/06/07 | 5,500 | 5,520 | 5,430 | 5,460 | +50 | +0.9% | 442,600 |
| 2021/06/04 | 5,500 | 5,510 | 5,390 | 5,410 | -140 | -2.5% | 876,000 |
| 2021/06/03 | 5,550 | 5,630 | 5,510 | 5,550 | +10 | +0.2% | 453,100 |
| 2021/06/02 | 5,630 | 5,640 | 5,510 | 5,540 | -30 | -0.5% | 654,400 |
| 2021/06/01 | 5,600 | 5,620 | 5,510 | 5,570 | +20 | +0.4% | 375,000 |
| 2021/05/31 | 5,590 | 5,600 | 5,530 | 5,550 | -50 | -0.9% | 480,600 |
| 2021/05/28 | 5,610 | 5,670 | 5,540 | 5,600 | -30 | -0.5% | 564,800 |
| 2021/05/27 | 5,660 | 5,700 | 5,590 | 5,630 | -20 | -0.4% | 1,677,200 |
| 2021/05/26 | 5,640 | 5,720 | 5,630 | 5,650 | +40 | +0.7% | 656,300 |
| 2021/05/25 | 5,610 | 5,650 | 5,570 | 5,610 | +60 | +1.1% | 603,100 |
| 2021/05/24 | 5,520 | 5,610 | 5,510 | 5,550 | +30 | +0.5% | 595,300 |
| 2021/05/21 | 5,530 | 5,550 | 5,430 | 5,520 | ±0 | ±0% | 610,400 |
| 2021/05/20 | 5,460 | 5,530 | 5,420 | 5,520 | +70 | +1.3% | 607,700 |
| 2021/05/19 | 5,350 | 5,450 | 5,340 | 5,450 | +120 | +2.3% | 559,700 |
| 2021/05/18 | 5,350 | 5,430 | 5,260 | 5,330 | -10 | -0.2% | 708,900 |
| 2021/05/17 | 5,450 | 5,510 | 5,290 | 5,340 | -130 | -2.4% | 701,400 |
| 2021/05/14 | 5,330 | 5,550 | 5,200 | 5,470 | +340 | +6.6% | 1,636,000 |
| 2021/05/13 | 5,120 | 5,150 | 5,070 | 5,130 | -30 | -0.6% | 646,000 |
| 2021/05/12 | 5,240 | 5,260 | 5,110 | 5,160 | -30 | -0.6% | 650,900 |
| 2021/05/11 | 5,350 | 5,350 | 5,170 | 5,190 | -160 | -3% | 417,700 |
| 2021/05/10 | 5,280 | 5,390 | 5,280 | 5,350 | +100 | +1.9% | 529,400 |
1001～
1050
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 | 803,000円 | +0.5% | -14.8% | 2.29% | 35.06倍 | 9.66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 | 382,800円 | +0.9% | -2.6% | 1.04% | 20.35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 | 545,200円 | +4.5% | +9.2% | 1.28% | 30.81倍 | 0.91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
