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 |
|---|---|---|---|---|---|---|---|
| 2016/08/18 | 3,705 | 3,740 | 3,675 | 3,685 | -50 | -1.3% | 588,600 |
| 2016/08/17 | 3,765 | 3,765 | 3,705 | 3,735 | +5 | +0.1% | 516,800 |
| 2016/08/16 | 3,785 | 3,790 | 3,720 | 3,730 | -50 | -1.3% | 696,600 |
| 2016/08/15 | 3,750 | 3,785 | 3,685 | 3,780 | -40 | -1% | 601,100 |
| 2016/08/12 | 4,005 | 4,005 | 3,800 | 3,820 | -130 | -3.3% | 1,235,400 |
| 2016/08/10 | 3,970 | 3,990 | 3,885 | 3,950 | +190 | +5.1% | 1,246,400 |
| 2016/08/09 | 3,705 | 3,770 | 3,680 | 3,760 | +35 | +0.9% | 689,900 |
| 2016/08/08 | 3,755 | 3,790 | 3,700 | 3,725 | -25 | -0.7% | 482,900 |
| 2016/08/05 | 3,655 | 3,760 | 3,650 | 3,750 | +100 | +2.7% | 1,026,200 |
| 2016/08/04 | 3,600 | 3,660 | 3,565 | 3,650 | +70 | +2% | 890,300 |
| 2016/08/03 | 3,550 | 3,610 | 3,545 | 3,580 | -80 | -2.2% | 876,700 |
| 2016/08/02 | 3,695 | 3,725 | 3,660 | 3,660 | -90 | -2.4% | 476,000 |
| 2016/08/01 | 3,685 | 3,765 | 3,645 | 3,750 | +10 | +0.3% | 827,900 |
| 2016/07/29 | 3,750 | 3,800 | 3,650 | 3,740 | -25 | -0.7% | 897,600 |
| 2016/07/28 | 3,765 | 3,795 | 3,725 | 3,765 | -45 | -1.2% | 1,165,600 |
| 2016/07/27 | 3,835 | 3,870 | 3,790 | 3,810 | -5 | -0.1% | 737,200 |
| 2016/07/26 | 3,830 | 3,880 | 3,760 | 3,815 | +5 | +0.1% | 813,200 |
| 2016/07/25 | 3,815 | 3,850 | 3,790 | 3,810 | -5 | -0.1% | 639,000 |
| 2016/07/22 | 3,800 | 3,845 | 3,795 | 3,815 | +45 | +1.2% | 823,600 |
| 2016/07/21 | 3,840 | 3,855 | 3,740 | 3,770 | ±0 | ±0% | 622,200 |
| 2016/07/20 | 3,730 | 3,780 | 3,720 | 3,770 | -5 | -0.1% | 790,900 |
| 2016/07/19 | 3,615 | 3,775 | 3,545 | 3,775 | +215 | +6% | 1,362,600 |
| 2016/07/15 | 3,660 | 3,660 | 3,510 | 3,560 | -105 | -2.9% | 1,442,200 |
| 2016/07/14 | 3,555 | 3,670 | 3,550 | 3,665 | +135 | +3.8% | 1,388,500 |
| 2016/07/13 | 3,665 | 3,700 | 3,525 | 3,530 | -115 | -3.2% | 1,919,400 |
| 2016/07/12 | 3,635 | 3,680 | 3,630 | 3,645 | +20 | +0.6% | 1,321,600 |
| 2016/07/11 | 3,700 | 3,710 | 3,615 | 3,625 | -5 | -0.1% | 1,349,100 |
| 2016/07/08 | 3,630 | 3,660 | 3,625 | 3,630 | -10 | -0.3% | 1,405,600 |
| 2016/07/07 | 3,630 | 3,680 | 3,625 | 3,640 | -15 | -0.4% | 850,400 |
| 2016/07/06 | 3,610 | 3,660 | 3,610 | 3,655 | -25 | -0.7% | 806,900 |
| 2016/07/05 | 3,655 | 3,700 | 3,650 | 3,680 | +10 | +0.3% | 657,700 |
| 2016/07/04 | 3,630 | 3,690 | 3,630 | 3,670 | ±0 | ±0% | 646,500 |
| 2016/07/01 | 3,645 | 3,680 | 3,630 | 3,670 | +25 | +0.7% | 743,900 |
| 2016/06/30 | 3,595 | 3,680 | 3,580 | 3,645 | +100 | +2.8% | 1,283,100 |
| 2016/06/29 | 3,505 | 3,560 | 3,485 | 3,545 | +30 | +0.9% | 1,055,200 |
| 2016/06/28 | 3,460 | 3,545 | 3,445 | 3,515 | -15 | -0.4% | 1,078,400 |
| 2016/06/27 | 3,520 | 3,555 | 3,460 | 3,530 | +80 | +2.3% | 1,167,700 |
| 2016/06/24 | 3,660 | 3,720 | 3,370 | 3,450 | -215 | -5.9% | 1,497,400 |
| 2016/06/23 | 3,725 | 3,730 | 3,655 | 3,665 | ±0 | ±0% | 539,400 |
| 2016/06/22 | 3,700 | 3,700 | 3,600 | 3,665 | -70 | -1.9% | 943,500 |
| 2016/06/21 | 3,670 | 3,745 | 3,625 | 3,735 | +60 | +1.6% | 628,000 |
| 2016/06/20 | 3,695 | 3,740 | 3,660 | 3,675 | +50 | +1.4% | 1,062,800 |
| 2016/06/17 | 3,575 | 3,640 | 3,550 | 3,625 | +115 | +3.3% | 1,815,200 |
| 2016/06/16 | 3,595 | 3,605 | 3,500 | 3,510 | -115 | -3.2% | 1,241,800 |
| 2016/06/15 | 3,590 | 3,650 | 3,565 | 3,625 | +40 | +1.1% | 1,154,600 |
| 2016/06/14 | 3,595 | 3,605 | 3,545 | 3,585 | +20 | +0.6% | 1,156,800 |
| 2016/06/13 | 3,635 | 3,640 | 3,555 | 3,565 | -105 | -2.9% | 558,400 |
| 2016/06/10 | 3,720 | 3,720 | 3,655 | 3,670 | -55 | -1.5% | 1,330,100 |
| 2016/06/09 | 3,760 | 3,765 | 3,705 | 3,725 | -65 | -1.7% | 639,800 |
| 2016/06/08 | 3,785 | 3,810 | 3,745 | 3,790 | +10 | +0.3% | 823,700 |
2201～
2250
件表示中 / 3766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 | 794,400円 | +0.5% | -14.8% | 2.32% | 34.69倍 | 9.56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％ |
| 大塚商 | 309,500円 | +13.8% | +14.1% | 2.75% | 19.99倍 | 3.12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 |
| ＴＩＳ | 496,100円 | +1.8% | +3.5% | 1.53% | 23.11倍 | 3.30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 |
| 日テレＨＤ | 383,300円 | +0.9% | -2.6% | 1.04% | 20.37倍 | 0.99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 | 545,300円 | +4.5% | +9.2% | 1.28% | 30.82倍 | 0.90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
