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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 5,700 | 5,750 | 5,620 | 5,630 | -60 | -1.1% | 432,600 |
| 2017/06/13 | 5,670 | 5,710 | 5,640 | 5,690 | +20 | +0.4% | 447,700 |
| 2017/06/12 | 5,620 | 5,680 | 5,540 | 5,670 | -50 | -0.9% | 459,000 |
| 2017/06/09 | 5,800 | 5,800 | 5,690 | 5,720 | -70 | -1.2% | 1,039,000 |
| 2017/06/08 | 5,780 | 5,800 | 5,760 | 5,790 | +30 | +0.5% | 533,600 |
| 2017/06/07 | 5,620 | 5,780 | 5,620 | 5,760 | +120 | +2.1% | 694,100 |
| 2017/06/06 | 5,650 | 5,680 | 5,610 | 5,640 | -40 | -0.7% | 683,800 |
| 2017/06/05 | 5,620 | 5,700 | 5,620 | 5,680 | +30 | +0.5% | 392,100 |
| 2017/06/02 | 5,690 | 5,700 | 5,630 | 5,650 | -10 | -0.2% | 782,000 |
| 2017/06/01 | 5,600 | 5,670 | 5,580 | 5,660 | +100 | +1.8% | 657,300 |
| 2017/05/31 | 5,500 | 5,560 | 5,480 | 5,560 | +50 | +0.9% | 987,500 |
| 2017/05/30 | 5,470 | 5,540 | 5,470 | 5,510 | ±0 | ±0% | 475,400 |
| 2017/05/29 | 5,530 | 5,570 | 5,500 | 5,510 | ±0 | ±0% | 394,100 |
| 2017/05/26 | 5,510 | 5,550 | 5,490 | 5,510 | -30 | -0.5% | 404,400 |
| 2017/05/25 | 5,530 | 5,550 | 5,490 | 5,540 | -10 | -0.2% | 431,000 |
| 2017/05/24 | 5,520 | 5,550 | 5,510 | 5,550 | +60 | +1.1% | 468,000 |
| 2017/05/23 | 5,490 | 5,530 | 5,460 | 5,490 | -10 | -0.2% | 487,600 |
| 2017/05/22 | 5,410 | 5,520 | 5,410 | 5,500 | +140 | +2.6% | 696,800 |
| 2017/05/19 | 5,430 | 5,480 | 5,350 | 5,360 | -60 | -1.1% | 964,900 |
| 2017/05/18 | 5,420 | 5,440 | 5,380 | 5,420 | -100 | -1.8% | 988,400 |
| 2017/05/17 | 5,560 | 5,570 | 5,510 | 5,520 | -90 | -1.6% | 926,800 |
| 2017/05/16 | 5,690 | 5,810 | 5,580 | 5,610 | +120 | +2.2% | 1,389,800 |
| 2017/05/15 | 5,450 | 5,510 | 5,410 | 5,490 | +70 | +1.3% | 949,500 |
| 2017/05/12 | 5,380 | 5,430 | 5,320 | 5,420 | +60 | +1.1% | 1,398,500 |
| 2017/05/11 | 5,360 | 5,400 | 5,310 | 5,360 | +30 | +0.6% | 669,300 |
| 2017/05/10 | 5,250 | 5,450 | 5,240 | 5,330 | +210 | +4.1% | 1,220,000 |
| 2017/05/09 | 5,200 | 5,230 | 5,090 | 5,120 | -10 | -0.2% | 1,066,400 |
| 2017/05/08 | 5,000 | 5,140 | 4,995 | 5,130 | +170 | +3.4% | 1,290,300 |
| 2017/05/02 | 4,990 | 4,990 | 4,930 | 4,960 | -5 | -0.1% | 525,300 |
| 2017/05/01 | 4,880 | 4,990 | 4,880 | 4,965 | +65 | +1.3% | 513,100 |
| 2017/04/28 | 4,925 | 4,960 | 4,890 | 4,900 | -80 | -1.6% | 841,300 |
| 2017/04/27 | 4,965 | 4,995 | 4,950 | 4,980 | -30 | -0.6% | 590,900 |
| 2017/04/26 | 4,945 | 5,030 | 4,935 | 5,010 | +90 | +1.8% | 866,700 |
| 2017/04/25 | 4,845 | 4,940 | 4,835 | 4,920 | +110 | +2.3% | 937,800 |
| 2017/04/24 | 4,795 | 4,825 | 4,775 | 4,810 | +70 | +1.5% | 695,100 |
| 2017/04/21 | 4,700 | 4,750 | 4,690 | 4,740 | +65 | +1.4% | 1,021,000 |
| 2017/04/20 | 4,700 | 4,715 | 4,665 | 4,675 | -40 | -0.8% | 619,200 |
| 2017/04/19 | 4,655 | 4,765 | 4,645 | 4,715 | +55 | +1.2% | 963,900 |
| 2017/04/18 | 4,665 | 4,715 | 4,650 | 4,660 | -5 | -0.1% | 720,100 |
| 2017/04/17 | 4,635 | 4,705 | 4,615 | 4,665 | +25 | +0.5% | 512,200 |
| 2017/04/14 | 4,740 | 4,740 | 4,630 | 4,640 | -70 | -1.5% | 1,243,300 |
| 2017/04/13 | 4,690 | 4,720 | 4,595 | 4,710 | -65 | -1.4% | 936,300 |
| 2017/04/12 | 4,785 | 4,795 | 4,720 | 4,775 | -65 | -1.3% | 853,300 |
| 2017/04/11 | 4,845 | 4,880 | 4,815 | 4,840 | -35 | -0.7% | 589,700 |
| 2017/04/10 | 4,880 | 4,910 | 4,845 | 4,875 | ±0 | ±0% | 577,800 |
| 2017/04/07 | 4,900 | 4,920 | 4,815 | 4,875 | -20 | -0.4% | 1,120,600 |
| 2017/04/06 | 4,900 | 4,945 | 4,835 | 4,895 | -80 | -1.6% | 1,271,700 |
| 2017/04/05 | 4,930 | 5,010 | 4,930 | 4,975 | +50 | +1% | 834,600 |
| 2017/04/04 | 4,975 | 5,020 | 4,905 | 4,925 | +20 | +0.4% | 1,159,500 |
| 2017/04/03 | 5,010 | 5,030 | 4,900 | 4,905 | -45 | -0.9% | 824,500 |
2001～
2050
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
