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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 5,110 | 5,170 | 5,060 | 5,140 | +100 | +2% | 865,800 |
| 2017/08/24 | 5,010 | 5,070 | 4,980 | 5,040 | -20 | -0.4% | 675,100 |
| 2017/08/23 | 5,070 | 5,110 | 5,050 | 5,060 | ±0 | ±0% | 606,100 |
| 2017/08/22 | 5,080 | 5,130 | 5,050 | 5,060 | ±0 | ±0% | 479,300 |
| 2017/08/21 | 5,090 | 5,100 | 5,020 | 5,060 | -30 | -0.6% | 671,900 |
| 2017/08/18 | 5,130 | 5,180 | 5,080 | 5,090 | -120 | -2.3% | 899,400 |
| 2017/08/17 | 5,280 | 5,290 | 5,200 | 5,210 | -110 | -2.1% | 783,600 |
| 2017/08/16 | 5,270 | 5,370 | 5,270 | 5,320 | -40 | -0.7% | 512,900 |
| 2017/08/15 | 5,310 | 5,380 | 5,310 | 5,360 | +100 | +1.9% | 514,900 |
| 2017/08/14 | 5,300 | 5,330 | 5,250 | 5,260 | -110 | -2% | 994,000 |
| 2017/08/10 | 5,200 | 5,390 | 5,130 | 5,370 | -80 | -1.5% | 1,528,600 |
| 2017/08/09 | 5,510 | 5,560 | 5,390 | 5,450 | -60 | -1.1% | 791,000 |
| 2017/08/08 | 5,530 | 5,550 | 5,510 | 5,510 | -40 | -0.7% | 452,500 |
| 2017/08/07 | 5,560 | 5,590 | 5,550 | 5,550 | ±0 | ±0% | 308,400 |
| 2017/08/04 | 5,550 | 5,580 | 5,510 | 5,550 | -60 | -1.1% | 695,400 |
| 2017/08/03 | 5,610 | 5,640 | 5,580 | 5,610 | +30 | +0.5% | 558,800 |
| 2017/08/02 | 5,510 | 5,610 | 5,510 | 5,580 | +70 | +1.3% | 535,100 |
| 2017/08/01 | 5,520 | 5,580 | 5,500 | 5,510 | -10 | -0.2% | 385,100 |
| 2017/07/31 | 5,520 | 5,550 | 5,470 | 5,520 | -80 | -1.4% | 818,600 |
| 2017/07/28 | 5,590 | 5,610 | 5,540 | 5,600 | -20 | -0.4% | 1,444,700 |
| 2017/07/27 | 5,730 | 5,730 | 5,600 | 5,620 | -90 | -1.6% | 665,900 |
| 2017/07/26 | 5,700 | 5,750 | 5,660 | 5,710 | +30 | +0.5% | 409,300 |
| 2017/07/25 | 5,730 | 5,800 | 5,680 | 5,680 | -50 | -0.9% | 466,700 |
| 2017/07/24 | 5,750 | 5,760 | 5,690 | 5,730 | -30 | -0.5% | 450,900 |
| 2017/07/21 | 5,770 | 5,790 | 5,750 | 5,760 | -60 | -1% | 417,900 |
| 2017/07/20 | 5,800 | 5,830 | 5,740 | 5,820 | +100 | +1.7% | 540,400 |
| 2017/07/19 | 5,700 | 5,760 | 5,690 | 5,720 | +40 | +0.7% | 440,100 |
| 2017/07/18 | 5,750 | 5,760 | 5,650 | 5,680 | -70 | -1.2% | 592,300 |
| 2017/07/14 | 5,810 | 5,820 | 5,740 | 5,750 | -30 | -0.5% | 557,100 |
| 2017/07/13 | 5,780 | 5,810 | 5,740 | 5,780 | +30 | +0.5% | 355,600 |
| 2017/07/12 | 5,780 | 5,910 | 5,730 | 5,750 | -30 | -0.5% | 627,500 |
| 2017/07/11 | 5,790 | 5,790 | 5,720 | 5,780 | +10 | +0.2% | 394,600 |
| 2017/07/10 | 5,750 | 5,810 | 5,740 | 5,770 | +80 | +1.4% | 579,000 |
| 2017/07/07 | 5,620 | 5,710 | 5,600 | 5,690 | +30 | +0.5% | 511,600 |
| 2017/07/06 | 5,720 | 5,750 | 5,640 | 5,660 | -50 | -0.9% | 482,800 |
| 2017/07/05 | 5,680 | 5,710 | 5,630 | 5,710 | ±0 | ±0% | 482,000 |
| 2017/07/04 | 5,840 | 5,850 | 5,700 | 5,710 | -70 | -1.2% | 526,100 |
| 2017/07/03 | 5,800 | 5,830 | 5,740 | 5,780 | -10 | -0.2% | 455,100 |
| 2017/06/30 | 5,820 | 5,820 | 5,730 | 5,790 | -90 | -1.5% | 647,500 |
| 2017/06/29 | 5,880 | 5,900 | 5,830 | 5,880 | +10 | +0.2% | 528,800 |
| 2017/06/28 | 5,930 | 5,940 | 5,830 | 5,870 | -90 | -1.5% | 659,300 |
| 2017/06/27 | 5,950 | 5,980 | 5,900 | 5,960 | +40 | +0.7% | 598,500 |
| 2017/06/26 | 5,870 | 5,930 | 5,850 | 5,920 | +70 | +1.2% | 368,100 |
| 2017/06/23 | 5,930 | 5,940 | 5,840 | 5,850 | -20 | -0.3% | 366,300 |
| 2017/06/22 | 5,850 | 5,930 | 5,820 | 5,870 | +10 | +0.2% | 509,400 |
| 2017/06/21 | 5,760 | 5,910 | 5,750 | 5,860 | +100 | +1.7% | 717,000 |
| 2017/06/20 | 5,750 | 5,770 | 5,660 | 5,760 | +210 | +3.8% | 770,900 |
| 2017/06/19 | 5,610 | 5,610 | 5,520 | 5,550 | -120 | -2.1% | 693,000 |
| 2017/06/16 | 5,720 | 5,720 | 5,610 | 5,670 | ±0 | ±0% | 703,700 |
| 2017/06/15 | 5,660 | 5,700 | 5,600 | 5,670 | +40 | +0.7% | 344,000 |
1951～
2000
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
