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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 5,200 | 5,300 | 5,190 | 5,250 | +20 | +0.4% | 584,500 |
| 2021/05/06 | 5,230 | 5,320 | 5,220 | 5,230 | +30 | +0.6% | 865,800 |
| 2021/04/30 | 5,150 | 5,300 | 5,150 | 5,200 | ±0 | ±0% | 928,900 |
| 2021/04/28 | 5,270 | 5,290 | 5,180 | 5,200 | -80 | -1.5% | 661,200 |
| 2021/04/27 | 5,360 | 5,370 | 5,280 | 5,280 | -50 | -0.9% | 468,200 |
| 2021/04/26 | 5,330 | 5,380 | 5,280 | 5,330 | +30 | +0.6% | 458,800 |
| 2021/04/23 | 5,250 | 5,330 | 5,220 | 5,300 | +30 | +0.6% | 415,400 |
| 2021/04/22 | 5,210 | 5,300 | 5,200 | 5,270 | +80 | +1.5% | 459,700 |
| 2021/04/21 | 5,300 | 5,310 | 5,190 | 5,190 | -140 | -2.6% | 622,000 |
| 2021/04/20 | 5,380 | 5,410 | 5,310 | 5,330 | -140 | -2.6% | 565,100 |
| 2021/04/19 | 5,360 | 5,500 | 5,360 | 5,470 | +100 | +1.9% | 660,800 |
| 2021/04/16 | 5,400 | 5,400 | 5,350 | 5,370 | -20 | -0.4% | 850,400 |
| 2021/04/15 | 5,370 | 5,420 | 5,370 | 5,390 | +40 | +0.7% | 365,900 |
| 2021/04/14 | 5,410 | 5,440 | 5,350 | 5,350 | -70 | -1.3% | 492,900 |
| 2021/04/13 | 5,430 | 5,490 | 5,400 | 5,420 | -10 | -0.2% | 484,200 |
| 2021/04/12 | 5,560 | 5,580 | 5,420 | 5,430 | -80 | -1.5% | 409,600 |
| 2021/04/09 | 5,380 | 5,540 | 5,360 | 5,510 | +100 | +1.8% | 801,700 |
| 2021/04/08 | 5,530 | 5,540 | 5,410 | 5,410 | -120 | -2.2% | 501,600 |
| 2021/04/07 | 5,540 | 5,560 | 5,490 | 5,530 | +10 | +0.2% | 632,100 |
| 2021/04/06 | 5,590 | 5,640 | 5,510 | 5,520 | -60 | -1.1% | 476,700 |
| 2021/04/05 | 5,600 | 5,640 | 5,570 | 5,580 | ±0 | ±0% | 362,500 |
| 2021/04/02 | 5,530 | 5,590 | 5,530 | 5,580 | +70 | +1.3% | 319,800 |
| 2021/04/01 | 5,520 | 5,600 | 5,460 | 5,510 | -30 | -0.5% | 699,800 |
| 2021/03/31 | 5,540 | 5,580 | 5,510 | 5,540 | -50 | -0.9% | 678,100 |
| 2021/03/30 | 5,650 | 5,650 | 5,560 | 5,590 | -20 | -0.4% | 540,200 |
| 2021/03/29 | 5,550 | 5,670 | 5,520 | 5,610 | +40 | +0.7% | 775,100 |
| 2021/03/26 | 5,450 | 5,590 | 5,400 | 5,570 | +120 | +2.2% | 826,800 |
| 2021/03/25 | 5,400 | 5,480 | 5,360 | 5,450 | -20 | -0.4% | 588,900 |
| 2021/03/24 | 5,450 | 5,490 | 5,390 | 5,470 | +70 | +1.3% | 779,200 |
| 2021/03/23 | 5,520 | 5,520 | 5,360 | 5,400 | -160 | -2.9% | 1,126,200 |
| 2021/03/22 | 5,600 | 5,610 | 5,460 | 5,560 | -70 | -1.2% | 675,100 |
| 2021/03/19 | 5,580 | 5,670 | 5,510 | 5,630 | ±0 | ±0% | 1,317,500 |
| 2021/03/18 | 5,520 | 5,640 | 5,520 | 5,630 | +80 | +1.4% | 623,300 |
| 2021/03/17 | 5,420 | 5,600 | 5,400 | 5,550 | +90 | +1.6% | 721,800 |
| 2021/03/16 | 5,330 | 5,460 | 5,310 | 5,460 | +90 | +1.7% | 523,600 |
| 2021/03/15 | 5,350 | 5,430 | 5,350 | 5,370 | ±0 | ±0% | 449,800 |
| 2021/03/12 | 5,330 | 5,400 | 5,300 | 5,370 | +50 | +0.9% | 952,000 |
| 2021/03/11 | 5,240 | 5,350 | 5,240 | 5,320 | +70 | +1.3% | 599,200 |
| 2021/03/10 | 5,290 | 5,330 | 5,240 | 5,250 | +20 | +0.4% | 561,000 |
| 2021/03/09 | 5,160 | 5,240 | 5,100 | 5,230 | +100 | +1.9% | 730,200 |
| 2021/03/08 | 5,160 | 5,230 | 5,090 | 5,130 | ±0 | ±0% | 737,100 |
| 2021/03/05 | 5,140 | 5,160 | 5,050 | 5,130 | +20 | +0.4% | 585,800 |
| 2021/03/04 | 5,080 | 5,150 | 5,060 | 5,110 | -80 | -1.5% | 587,800 |
| 2021/03/03 | 5,000 | 5,220 | 4,990 | 5,190 | -50 | -1% | 861,800 |
| 2021/03/02 | 5,300 | 5,360 | 5,210 | 5,240 | -150 | -2.8% | 834,900 |
| 2021/03/01 | 5,220 | 5,450 | 5,220 | 5,390 | +270 | +5.3% | 952,600 |
| 2021/02/26 | 5,270 | 5,290 | 5,120 | 5,120 | -170 | -3.2% | 1,021,500 |
| 2021/02/25 | 5,410 | 5,430 | 5,280 | 5,290 | -20 | -0.4% | 820,700 |
| 2021/02/24 | 5,580 | 5,600 | 5,310 | 5,310 | -330 | -5.9% | 1,405,200 |
| 2021/02/22 | 5,750 | 5,770 | 5,630 | 5,640 | -110 | -1.9% | 631,100 |
1051～
1100
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 | 802,100円 | +0.5% | -14.8% | 2.29% | 35.02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 | 500,000円 | +1.8% | +3.5% | 1.52% | 23.30倍 | 3.33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 | 311,900円 | +13.8% | +14.1% | 2.73% | 20.15倍 | 3.13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 | 383,900円 | +0.9% | -2.6% | 1.04% | 20.40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 | 547,000円 | +4.5% | +9.2% | 1.28% | 30.91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
