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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 6,090 | 6,150 | 6,070 | 6,140 | -10 | -0.2% | 591,800 |
| 2017/11/07 | 6,000 | 6,170 | 5,970 | 6,150 | +60 | +1% | 871,500 |
| 2017/11/06 | 6,160 | 6,160 | 6,070 | 6,090 | -110 | -1.8% | 668,700 |
| 2017/11/02 | 6,210 | 6,220 | 6,110 | 6,200 | -30 | -0.5% | 1,117,400 |
| 2017/11/01 | 6,060 | 6,240 | 6,060 | 6,230 | +180 | +3% | 493,800 |
| 2017/10/31 | 6,070 | 6,090 | 6,020 | 6,050 | -50 | -0.8% | 643,000 |
| 2017/10/30 | 6,140 | 6,160 | 6,060 | 6,100 | ±0 | ±0% | 600,800 |
| 2017/10/27 | 6,000 | 6,100 | 5,990 | 6,100 | +170 | +2.9% | 602,400 |
| 2017/10/26 | 5,890 | 5,940 | 5,890 | 5,930 | ±0 | ±0% | 321,700 |
| 2017/10/25 | 5,990 | 6,010 | 5,920 | 5,930 | -60 | -1% | 500,300 |
| 2017/10/24 | 5,940 | 5,990 | 5,910 | 5,990 | +50 | +0.8% | 456,300 |
| 2017/10/23 | 5,850 | 5,940 | 5,820 | 5,940 | +160 | +2.8% | 751,800 |
| 2017/10/20 | 5,800 | 5,840 | 5,750 | 5,780 | -50 | -0.9% | 588,800 |
| 2017/10/19 | 5,860 | 5,870 | 5,800 | 5,830 | -20 | -0.3% | 430,900 |
| 2017/10/18 | 5,820 | 5,860 | 5,790 | 5,850 | +10 | +0.2% | 586,600 |
| 2017/10/17 | 5,840 | 5,850 | 5,780 | 5,840 | +10 | +0.2% | 471,500 |
| 2017/10/16 | 5,830 | 5,860 | 5,770 | 5,830 | ±0 | ±0% | 545,000 |
| 2017/10/13 | 5,780 | 5,860 | 5,780 | 5,830 | +50 | +0.9% | 1,215,200 |
| 2017/10/12 | 5,780 | 5,830 | 5,760 | 5,780 | -40 | -0.7% | 641,700 |
| 2017/10/11 | 5,750 | 5,830 | 5,750 | 5,820 | +40 | +0.7% | 577,500 |
| 2017/10/10 | 5,730 | 5,810 | 5,720 | 5,780 | +100 | +1.8% | 788,400 |
| 2017/10/06 | 5,680 | 5,710 | 5,650 | 5,680 | +60 | +1.1% | 809,800 |
| 2017/10/05 | 5,590 | 5,650 | 5,570 | 5,620 | ±0 | ±0% | 444,200 |
| 2017/10/04 | 5,650 | 5,670 | 5,610 | 5,620 | ±0 | ±0% | 523,100 |
| 2017/10/03 | 5,530 | 5,630 | 5,520 | 5,620 | +90 | +1.6% | 670,700 |
| 2017/10/02 | 5,540 | 5,550 | 5,500 | 5,530 | -10 | -0.2% | 445,800 |
| 2017/09/29 | 5,490 | 5,550 | 5,420 | 5,540 | +30 | +0.5% | 813,900 |
| 2017/09/28 | 5,530 | 5,530 | 5,450 | 5,510 | -50 | -0.9% | 628,900 |
| 2017/09/27 | 5,570 | 5,590 | 5,510 | 5,560 | +70 | +1.3% | 408,500 |
| 2017/09/26 | 5,480 | 5,530 | 5,460 | 5,490 | -40 | -0.7% | 511,500 |
| 2017/09/25 | 5,530 | 5,600 | 5,500 | 5,530 | -10 | -0.2% | 480,200 |
| 2017/09/22 | 5,570 | 5,580 | 5,490 | 5,540 | +40 | +0.7% | 869,500 |
| 2017/09/21 | 5,480 | 5,540 | 5,470 | 5,500 | +70 | +1.3% | 653,700 |
| 2017/09/20 | 5,530 | 5,580 | 5,410 | 5,430 | -180 | -3.2% | 992,200 |
| 2017/09/19 | 5,630 | 5,670 | 5,540 | 5,610 | +70 | +1.3% | 1,318,000 |
| 2017/09/15 | 5,360 | 5,540 | 5,340 | 5,540 | +220 | +4.1% | 1,255,200 |
| 2017/09/14 | 5,350 | 5,380 | 5,310 | 5,320 | -40 | -0.7% | 594,800 |
| 2017/09/13 | 5,370 | 5,390 | 5,300 | 5,360 | -40 | -0.7% | 599,000 |
| 2017/09/12 | 5,400 | 5,420 | 5,350 | 5,400 | +50 | +0.9% | 1,283,900 |
| 2017/09/11 | 5,150 | 5,360 | 5,150 | 5,350 | +270 | +5.3% | 1,201,800 |
| 2017/09/08 | 5,000 | 5,090 | 5,000 | 5,080 | +105 | +2.1% | 2,087,100 |
| 2017/09/07 | 4,985 | 5,050 | 4,950 | 4,975 | -25 | -0.5% | 783,000 |
| 2017/09/06 | 5,000 | 5,040 | 4,940 | 5,000 | -10 | -0.2% | 904,700 |
| 2017/09/05 | 5,060 | 5,070 | 5,000 | 5,010 | -30 | -0.6% | 420,700 |
| 2017/09/04 | 5,080 | 5,090 | 5,020 | 5,040 | -80 | -1.6% | 517,300 |
| 2017/09/01 | 5,140 | 5,180 | 5,110 | 5,120 | +30 | +0.6% | 555,000 |
| 2017/08/31 | 5,120 | 5,270 | 5,080 | 5,090 | +70 | +1.4% | 871,600 |
| 2017/08/30 | 5,050 | 5,080 | 5,000 | 5,020 | ±0 | ±0% | 606,500 |
| 2017/08/29 | 5,050 | 5,050 | 5,010 | 5,020 | -60 | -1.2% | 549,200 |
| 2017/08/28 | 5,080 | 5,120 | 5,070 | 5,080 | -60 | -1.2% | 458,600 |
1901～
1950
件表示中 / 3767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 | 794,800円 | +0.5% | -14.8% | 2.32% | 34.70倍 | 9.57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 | 501,900円 | +1.8% | +3.5% | 1.51% | 23.38倍 | 3.34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 | 311,400円 | +13.8% | +14.1% | 2.73% | 20.12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 | 388,300円 | +0.9% | -2.6% | 1.03% | 20.63倍 | 1.01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 | 546,800円 | +4.5% | +9.2% | 1.28% | 30.90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
