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 |
|---|---|---|---|---|---|---|---|
| 2025/11/27 | 7,736 | 7,823 | 7,727 | 7,799 | +27 | +0.3% | 419,600 |
| 2025/11/26 | 7,828 | 7,873 | 7,757 | 7,772 | -48 | -0.6% | 691,000 |
| 2025/11/25 | 8,050 | 8,059 | 7,805 | 7,820 | -90 | -1.1% | 716,300 |
| 2025/11/21 | 7,805 | 7,945 | 7,795 | 7,910 | +60 | +0.8% | 1,083,500 |
| 2025/11/20 | 7,800 | 7,881 | 7,793 | 7,850 | +32 | +0.4% | 664,300 |
| 2025/11/19 | 7,800 | 7,949 | 7,782 | 7,818 | +18 | +0.2% | 803,800 |
| 2025/11/18 | 7,750 | 7,857 | 7,688 | 7,800 | -30 | -0.4% | 968,200 |
| 2025/11/17 | 7,800 | 7,895 | 7,710 | 7,830 | +100 | +1.3% | 1,102,000 |
| 2025/11/14 | 7,774 | 7,878 | 7,704 | 7,730 | -18 | -0.2% | 1,443,900 |
| 2025/11/13 | 7,650 | 7,965 | 7,620 | 7,748 | -7 | -0.1% | 2,075,000 |
| 2025/11/12 | 7,929 | 7,932 | 7,721 | 7,755 | -119 | -1.5% | 747,600 |
| 2025/11/11 | 7,890 | 7,932 | 7,854 | 7,874 | +39 | +0.5% | 531,700 |
| 2025/11/10 | 7,842 | 7,943 | 7,801 | 7,835 | +35 | +0.4% | 577,200 |
| 2025/11/07 | 7,811 | 7,860 | 7,739 | 7,800 | +28 | +0.4% | 753,400 |
| 2025/11/06 | 7,880 | 7,930 | 7,772 | 7,772 | -35 | -0.4% | 589,300 |
| 2025/11/05 | 7,928 | 7,991 | 7,710 | 7,807 | -83 | -1.1% | 844,800 |
| 2025/11/04 | 7,812 | 7,936 | 7,812 | 7,890 | +7 | +0.1% | 868,500 |
| 2025/10/31 | 7,786 | 7,887 | 7,719 | 7,883 | +240 | +3.1% | 691,300 |
| 2025/10/30 | 7,619 | 7,655 | 7,510 | 7,643 | -36 | -0.5% | 668,500 |
| 2025/10/29 | 7,719 | 7,779 | 7,602 | 7,679 | -101 | -1.3% | 630,200 |
| 2025/10/28 | 7,900 | 7,935 | 7,780 | 7,780 | -160 | -2% | 451,600 |
| 2025/10/27 | 7,974 | 8,073 | 7,923 | 7,940 | +29 | +0.4% | 622,800 |
| 2025/10/24 | 7,867 | 7,977 | 7,837 | 7,911 | +23 | +0.3% | 482,500 |
| 2025/10/23 | 7,850 | 7,888 | 7,766 | 7,888 | -42 | -0.5% | 563,700 |
| 2025/10/22 | 7,860 | 7,945 | 7,839 | 7,930 | +104 | +1.3% | 648,700 |
| 2025/10/21 | 7,800 | 7,854 | 7,695 | 7,826 | +84 | +1.1% | 685,400 |
| 2025/10/20 | 7,525 | 7,758 | 7,502 | 7,742 | +341 | +4.6% | 700,100 |
| 2025/10/17 | 7,518 | 7,569 | 7,373 | 7,401 | -117 | -1.6% | 1,415,600 |
| 2025/10/16 | 7,630 | 7,700 | 7,507 | 7,518 | -132 | -1.7% | 908,200 |
| 2025/10/15 | 7,746 | 7,758 | 7,611 | 7,650 | -50 | -0.6% | 717,400 |
| 2025/10/14 | 7,667 | 7,771 | 7,546 | 7,700 | -79 | -1% | 1,013,300 |
| 2025/10/10 | 7,978 | 8,050 | 7,779 | 7,779 | -199 | -2.5% | 855,600 |
| 2025/10/09 | 7,899 | 7,978 | 7,835 | 7,978 | +26 | +0.3% | 645,800 |
| 2025/10/08 | 7,908 | 8,019 | 7,850 | 7,952 | +56 | +0.7% | 682,500 |
| 2025/10/07 | 8,088 | 8,101 | 7,783 | 7,896 | -186 | -2.3% | 1,103,200 |
| 2025/10/06 | 8,067 | 8,217 | 8,033 | 8,082 | +315 | +4.1% | 1,404,100 |
| 2025/10/03 | 7,418 | 7,780 | 7,414 | 7,767 | +353 | +4.8% | 1,033,700 |
| 2025/10/02 | 7,785 | 7,924 | 7,414 | 7,414 | -440 | -5.6% | 1,848,200 |
| 2025/10/01 | 7,997 | 8,109 | 7,814 | 7,854 | -246 | -3% | 1,291,100 |
| 2025/09/30 | 8,036 | 8,141 | 8,021 | 8,100 | -84 | -1% | 1,235,600 |
| 2025/09/29 | 8,165 | 8,195 | 8,096 | 8,184 | +19 | +0.2% | 578,600 |
| 2025/09/26 | 8,210 | 8,236 | 8,110 | 8,165 | -143 | -1.7% | 945,700 |
| 2025/09/25 | 8,242 | 8,312 | 8,169 | 8,308 | +43 | +0.5% | 677,900 |
| 2025/09/24 | 8,460 | 8,470 | 8,124 | 8,265 | -135 | -1.6% | 1,001,300 |
| 2025/09/22 | 8,457 | 8,604 | 8,367 | 8,400 | -42 | -0.5% | 891,000 |
| 2025/09/19 | 8,580 | 8,628 | 8,442 | 8,442 | -108 | -1.3% | 2,267,000 |
| 2025/09/18 | 8,395 | 8,555 | 8,340 | 8,550 | +210 | +2.5% | 1,094,200 |
| 2025/09/17 | 8,270 | 8,424 | 8,250 | 8,340 | +40 | +0.5% | 1,102,500 |
| 2025/09/16 | 8,100 | 8,355 | 8,090 | 8,300 | +150 | +1.8% | 984,400 |
| 2025/09/12 | 8,197 | 8,198 | 8,074 | 8,150 | +4 | ±0% | 1,147,800 |
151～
200
件表示中 / 3982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 | 627,700円 | +9.3% | +2.1% | 2.95% | 22.26倍 | 6.39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％ |
| ＴＢＳＨＤ | 637,000円 | +3.6% | +4.4% | 1.57% | 20.23倍 | 0.87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」 |
| スクエニＨＤ | 257,150円 | +0.1% | -24.0% | 1.67% | 29.92倍 | 2.66倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| メルカリ | 478,500円 | +14.2% | +33.9% | 0.00% | 29.28倍 | 7.13倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| ＴＩＳＩ | 342,800円 | +3.9% | +5.9% | 2.63% | 12.62倍 | 2.22倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。２６年７月に傘下の北陸地盤ＳＩインテックと合併へ |
市場注目の銘柄
チャート関連のコラム
