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 |
|---|---|---|---|---|---|---|---|
| 2025/10/03 | 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 |
| 2025/09/11 | 8,022 | 8,161 | 8,018 | 8,146 | +46 | +0.6% | 855,600 |
| 2025/09/10 | 7,895 | 8,107 | 7,891 | 8,100 | +288 | +3.7% | 958,300 |
| 2025/09/09 | 7,900 | 7,989 | 7,812 | 7,812 | -128 | -1.6% | 668,600 |
| 2025/09/08 | 7,900 | 7,970 | 7,866 | 7,940 | +159 | +2% | 673,600 |
| 2025/09/05 | 7,782 | 7,936 | 7,775 | 7,781 | -45 | -0.6% | 473,800 |
| 2025/09/04 | 7,888 | 7,888 | 7,757 | 7,826 | +41 | +0.5% | 498,700 |
| 2025/09/03 | 7,867 | 7,942 | 7,770 | 7,785 | -124 | -1.6% | 720,900 |
| 2025/09/02 | 7,878 | 8,008 | 7,868 | 7,909 | +29 | +0.4% | 373,600 |
| 2025/09/01 | 7,800 | 7,914 | 7,757 | 7,880 | +29 | +0.4% | 493,200 |
| 2025/08/29 | 7,868 | 7,938 | 7,807 | 7,851 | +2 | ±0% | 616,600 |
| 2025/08/28 | 7,980 | 7,995 | 7,849 | 7,849 | -155 | -1.9% | 569,400 |
| 2025/08/27 | 7,927 | 8,034 | 7,926 | 8,004 | +79 | +1% | 578,500 |
| 2025/08/26 | 8,002 | 8,074 | 7,913 | 7,925 | -150 | -1.9% | 826,800 |
| 2025/08/25 | 7,800 | 8,130 | 7,731 | 8,075 | +231 | +2.9% | 951,200 |
| 2025/08/22 | 7,901 | 7,901 | 7,792 | 7,844 | -104 | -1.3% | 624,500 |
| 2025/08/21 | 7,991 | 8,011 | 7,924 | 7,948 | -52 | -0.7% | 536,000 |
| 2025/08/20 | 8,124 | 8,181 | 7,917 | 8,000 | -101 | -1.2% | 750,700 |
| 2025/08/19 | 8,164 | 8,194 | 8,080 | 8,101 | -81 | -1% | 636,100 |
| 2025/08/18 | 8,102 | 8,254 | 8,091 | 8,182 | +106 | +1.3% | 534,100 |
| 2025/08/15 | 8,225 | 8,240 | 8,032 | 8,076 | -126 | -1.5% | 816,800 |
| 2025/08/14 | 8,239 | 8,283 | 8,138 | 8,202 | -169 | -2% | 643,300 |
| 2025/08/13 | 8,395 | 8,510 | 8,338 | 8,371 | +24 | +0.3% | 861,300 |
| 2025/08/12 | 8,315 | 8,467 | 8,300 | 8,347 | +53 | +0.6% | 843,500 |
| 2025/08/08 | 8,700 | 8,763 | 8,242 | 8,294 | -602 | -6.8% | 2,021,800 |
| 2025/08/07 | 8,968 | 8,985 | 8,720 | 8,896 | -95 | -1.1% | 871,000 |
| 2025/08/06 | 9,080 | 9,115 | 8,991 | 8,991 | -209 | -2.3% | 632,000 |
| 2025/08/05 | 9,229 | 9,316 | 9,182 | 9,200 | +96 | +1.1% | 686,200 |
| 2025/08/04 | 9,026 | 9,144 | 9,005 | 9,104 | -100 | -1.1% | 412,800 |
| 2025/08/01 | 9,345 | 9,370 | 9,151 | 9,204 | -24 | -0.3% | 516,600 |
| 2025/07/31 | 9,286 | 9,353 | 9,201 | 9,228 | +78 | +0.9% | 612,300 |
| 2025/07/30 | 9,234 | 9,289 | 9,140 | 9,150 | -115 | -1.2% | 1,534,000 |
| 2025/07/29 | 9,196 | 9,323 | 9,189 | 9,265 | +69 | +0.8% | 428,700 |
| 2025/07/28 | 9,300 | 9,342 | 9,151 | 9,196 | -134 | -1.4% | 428,700 |
| 2025/07/25 | 9,497 | 9,516 | 9,301 | 9,330 | -80 | -0.9% | 507,300 |
| 2025/07/24 | 9,578 | 9,595 | 9,407 | 9,410 | -104 | -1.1% | 624,200 |
| 2025/07/23 | 9,349 | 9,578 | 9,253 | 9,514 | +224 | +2.4% | 664,900 |
151～
200
件表示中 / 3946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 | 599,000円 | +9.3% | +2.1% | 3.09% | 21.24倍 | 6.10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％ |
| スクエニＨＤ | 273,150円 | +0.1% | -24.0% | 1.57% | 31.78倍 | 2.83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 |
| ＴＢＳＨＤ | 590,900円 | +3.6% | +4.4% | 1.69% | 19.10倍 | 0.82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」 |
| ＴＩＳ | 357,700円 | +3.9% | +5.9% | 2.52% | 13.17倍 | 2.31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 |
| 日テレＨＤ | 295,450円 | +10.4% | -28.1% | 1.52% | 14.06倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
