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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 4,930 | 5,040 | 4,900 | 4,950 | +70 | +1.4% | 1,134,300 |
| 2017/03/30 | 4,870 | 4,905 | 4,855 | 4,880 | -20 | -0.4% | 667,900 |
| 2017/03/29 | 4,805 | 4,935 | 4,800 | 4,900 | +80 | +1.7% | 719,600 |
| 2017/03/28 | 4,850 | 4,860 | 4,800 | 4,820 | ±0 | ±0% | 767,200 |
| 2017/03/27 | 4,850 | 4,850 | 4,780 | 4,820 | -45 | -0.9% | 726,000 |
| 2017/03/24 | 4,850 | 4,885 | 4,815 | 4,865 | -10 | -0.2% | 901,000 |
| 2017/03/23 | 4,905 | 4,935 | 4,870 | 4,875 | +10 | +0.2% | 567,900 |
| 2017/03/22 | 4,860 | 4,905 | 4,825 | 4,865 | ±0 | ±0% | 1,152,100 |
| 2017/03/21 | 4,820 | 4,880 | 4,800 | 4,865 | -10 | -0.2% | 648,500 |
| 2017/03/17 | 4,905 | 4,925 | 4,850 | 4,875 | -35 | -0.7% | 1,260,700 |
| 2017/03/16 | 4,950 | 4,970 | 4,895 | 4,910 | -120 | -2.4% | 834,600 |
| 2017/03/15 | 5,030 | 5,080 | 5,010 | 5,030 | -30 | -0.6% | 523,200 |
| 2017/03/14 | 5,050 | 5,110 | 5,010 | 5,060 | +30 | +0.6% | 725,400 |
| 2017/03/13 | 5,060 | 5,090 | 5,010 | 5,030 | +40 | +0.8% | 940,300 |
| 2017/03/10 | 4,970 | 5,020 | 4,935 | 4,990 | +20 | +0.4% | 1,668,500 |
| 2017/03/09 | 4,995 | 5,020 | 4,950 | 4,970 | +15 | +0.3% | 658,200 |
| 2017/03/08 | 5,060 | 5,060 | 4,950 | 4,955 | -115 | -2.3% | 778,000 |
| 2017/03/07 | 5,020 | 5,090 | 5,000 | 5,070 | +50 | +1% | 808,900 |
| 2017/03/06 | 4,985 | 5,040 | 4,970 | 5,020 | +65 | +1.3% | 434,900 |
| 2017/03/03 | 5,010 | 5,020 | 4,930 | 4,955 | -20 | -0.4% | 679,300 |
| 2017/03/02 | 4,980 | 5,010 | 4,940 | 4,975 | -10 | -0.2% | 1,020,800 |
| 2017/03/01 | 4,920 | 5,000 | 4,870 | 4,985 | +65 | +1.3% | 702,800 |
| 2017/02/28 | 4,950 | 5,020 | 4,915 | 4,920 | +5 | +0.1% | 822,100 |
| 2017/02/27 | 4,940 | 4,955 | 4,870 | 4,915 | -30 | -0.6% | 546,300 |
| 2017/02/24 | 4,975 | 4,975 | 4,900 | 4,945 | -15 | -0.3% | 461,600 |
| 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 |
2051～
2100
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
