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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,900 | 4,980 | 4,840 | 4,960 | -30 | -0.6% | 950,800 |
| 2017/02/22 | 4,895 | 5,020 | 4,885 | 4,990 | +150 | +3.1% | 1,445,100 |
| 2017/02/21 | 4,815 | 4,855 | 4,790 | 4,840 | ±0 | ±0% | 689,700 |
| 2017/02/20 | 4,735 | 4,860 | 4,725 | 4,840 | +35 | +0.7% | 1,133,200 |
| 2017/02/17 | 4,650 | 4,970 | 4,650 | 4,805 | +410 | +9.3% | 5,070,700 |
| 2017/02/16 | 4,380 | 4,415 | 4,340 | 4,395 | +5 | +0.1% | 538,400 |
| 2017/02/15 | 4,420 | 4,445 | 4,385 | 4,390 | -5 | -0.1% | 690,700 |
| 2017/02/14 | 4,450 | 4,465 | 4,390 | 4,395 | -80 | -1.8% | 825,000 |
| 2017/02/13 | 4,565 | 4,580 | 4,460 | 4,475 | -25 | -0.6% | 814,200 |
| 2017/02/10 | 4,485 | 4,515 | 4,460 | 4,500 | +110 | +2.5% | 797,300 |
| 2017/02/09 | 4,335 | 4,425 | 4,335 | 4,390 | +40 | +0.9% | 512,300 |
| 2017/02/08 | 4,375 | 4,395 | 4,325 | 4,350 | -10 | -0.2% | 455,100 |
| 2017/02/07 | 4,415 | 4,460 | 4,355 | 4,360 | -100 | -2.2% | 607,700 |
| 2017/02/06 | 4,405 | 4,460 | 4,395 | 4,460 | +85 | +1.9% | 449,000 |
| 2017/02/03 | 4,425 | 4,465 | 4,360 | 4,375 | -25 | -0.6% | 606,200 |
| 2017/02/02 | 4,405 | 4,470 | 4,385 | 4,400 | -10 | -0.2% | 633,500 |
| 2017/02/01 | 4,390 | 4,460 | 4,355 | 4,410 | +25 | +0.6% | 556,400 |
| 2017/01/31 | 4,450 | 4,505 | 4,360 | 4,385 | -110 | -2.4% | 864,200 |
| 2017/01/30 | 4,470 | 4,515 | 4,450 | 4,495 | +15 | +0.3% | 593,900 |
| 2017/01/27 | 4,440 | 4,490 | 4,440 | 4,480 | +90 | +2.1% | 995,800 |
| 2017/01/26 | 4,250 | 4,395 | 4,230 | 4,390 | +185 | +4.4% | 1,003,700 |
| 2017/01/25 | 4,215 | 4,255 | 4,185 | 4,205 | +45 | +1.1% | 503,000 |
| 2017/01/24 | 4,195 | 4,215 | 4,155 | 4,160 | -5 | -0.1% | 671,000 |
| 2017/01/23 | 4,195 | 4,205 | 4,140 | 4,165 | -50 | -1.2% | 892,500 |
| 2017/01/20 | 4,230 | 4,240 | 4,140 | 4,215 | -25 | -0.6% | 1,011,300 |
| 2017/01/19 | 4,180 | 4,280 | 4,175 | 4,240 | +20 | +0.5% | 660,700 |
| 2017/01/18 | 4,240 | 4,240 | 4,190 | 4,220 | ±0 | ±0% | 556,700 |
| 2017/01/17 | 4,295 | 4,295 | 4,215 | 4,220 | -65 | -1.5% | 573,100 |
| 2017/01/16 | 4,315 | 4,320 | 4,250 | 4,285 | -30 | -0.7% | 497,500 |
| 2017/01/13 | 4,260 | 4,320 | 4,255 | 4,315 | +80 | +1.9% | 847,300 |
| 2017/01/12 | 4,245 | 4,280 | 4,215 | 4,235 | -5 | -0.1% | 613,600 |
| 2017/01/11 | 4,260 | 4,280 | 4,225 | 4,240 | -20 | -0.5% | 597,100 |
| 2017/01/10 | 4,300 | 4,330 | 4,240 | 4,260 | -40 | -0.9% | 729,700 |
| 2017/01/06 | 4,275 | 4,335 | 4,255 | 4,300 | +45 | +1.1% | 660,700 |
| 2017/01/05 | 4,250 | 4,290 | 4,235 | 4,255 | +30 | +0.7% | 851,200 |
| 2017/01/04 | 4,180 | 4,230 | 4,140 | 4,225 | +70 | +1.7% | 926,300 |
| 2016/12/30 | 4,105 | 4,165 | 4,105 | 4,155 | +30 | +0.7% | 614,300 |
| 2016/12/29 | 4,175 | 4,180 | 4,100 | 4,125 | -70 | -1.7% | 580,100 |
| 2016/12/28 | 4,160 | 4,210 | 4,125 | 4,195 | -105 | -2.4% | 657,100 |
| 2016/12/27 | 4,315 | 4,335 | 4,290 | 4,300 | -5 | -0.1% | 622,500 |
| 2016/12/26 | 4,290 | 4,325 | 4,270 | 4,305 | +25 | +0.6% | 423,600 |
| 2016/12/22 | 4,290 | 4,300 | 4,240 | 4,280 | -45 | -1% | 656,000 |
| 2016/12/21 | 4,400 | 4,400 | 4,300 | 4,325 | -20 | -0.5% | 746,800 |
| 2016/12/20 | 4,350 | 4,365 | 4,310 | 4,345 | +5 | +0.1% | 776,500 |
| 2016/12/19 | 4,300 | 4,355 | 4,250 | 4,340 | +65 | +1.5% | 811,100 |
| 2016/12/16 | 4,270 | 4,330 | 4,260 | 4,275 | +40 | +0.9% | 1,003,300 |
| 2016/12/15 | 4,245 | 4,275 | 4,215 | 4,235 | +30 | +0.7% | 729,200 |
| 2016/12/14 | 4,180 | 4,240 | 4,180 | 4,205 | +45 | +1.1% | 725,500 |
| 2016/12/13 | 4,105 | 4,165 | 4,035 | 4,160 | +20 | +0.5% | 737,200 |
| 2016/12/12 | 4,155 | 4,180 | 4,105 | 4,140 | +35 | +0.9% | 883,400 |
2001～
2050
件表示中 / 3692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 | 1,043,500円 | +5.9% | +9.0% | 1.76% | 35.22倍 | 11.71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％ |
| ネクソン | 229,100円 | +4.0% | -18.9% | 1.31% | 17.71倍 | 1.82倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 光通信 | 3,986,000円 | +11.3% | -8.9% | 1.63% | 15.20倍 | 2.11倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 777,600円 | -4.2% | -14.7% | 1.09% | 35.16倍 | 2.76倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| ＳＣＳＫ | 414,200円 | +32.5% | +24.3% | 2.27% | 22.47倍 | 4.44倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
市場注目の銘柄
チャート関連のコラム
