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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 4,305 | 4,340 | 4,260 | 4,280 | -10 | -0.2% | 438,900 |
| 2015/09/14 | 4,330 | 4,360 | 4,260 | 4,290 | -5 | -0.1% | 460,000 |
| 2015/09/11 | 4,225 | 4,320 | 4,215 | 4,295 | +50 | +1.2% | 1,917,200 |
| 2015/09/10 | 4,125 | 4,250 | 4,125 | 4,245 | -30 | -0.7% | 765,600 |
| 2015/09/09 | 4,245 | 4,275 | 4,150 | 4,275 | +145 | +3.5% | 1,062,700 |
| 2015/09/08 | 4,295 | 4,300 | 4,115 | 4,130 | -145 | -3.4% | 867,400 |
| 2015/09/07 | 4,130 | 4,320 | 4,130 | 4,275 | +80 | +1.9% | 914,400 |
| 2015/09/04 | 4,240 | 4,270 | 4,145 | 4,195 | +5 | +0.1% | 855,500 |
| 2015/09/03 | 4,185 | 4,240 | 4,140 | 4,190 | +50 | +1.2% | 840,700 |
| 2015/09/02 | 4,115 | 4,245 | 4,100 | 4,140 | -40 | -1% | 647,600 |
| 2015/09/01 | 4,300 | 4,325 | 4,180 | 4,180 | -135 | -3.1% | 654,600 |
| 2015/08/31 | 4,360 | 4,365 | 4,285 | 4,315 | -40 | -0.9% | 445,500 |
| 2015/08/28 | 4,365 | 4,380 | 4,315 | 4,355 | +70 | +1.6% | 457,200 |
| 2015/08/27 | 4,265 | 4,370 | 4,245 | 4,285 | +40 | +0.9% | 831,900 |
| 2015/08/26 | 4,110 | 4,270 | 4,110 | 4,245 | +90 | +2.2% | 1,117,900 |
| 2015/08/25 | 4,180 | 4,390 | 4,125 | 4,155 | -195 | -4.5% | 1,724,800 |
| 2015/08/24 | 4,450 | 4,525 | 4,315 | 4,350 | -210 | -4.6% | 1,294,300 |
| 2015/08/21 | 4,640 | 4,710 | 4,535 | 4,560 | -155 | -3.3% | 1,029,800 |
| 2015/08/20 | 4,675 | 4,745 | 4,640 | 4,715 | +50 | +1.1% | 820,100 |
| 2015/08/19 | 4,715 | 4,815 | 4,655 | 4,665 | -35 | -0.7% | 960,800 |
| 2015/08/18 | 4,700 | 4,715 | 4,640 | 4,700 | +20 | +0.4% | 454,300 |
| 2015/08/17 | 4,755 | 4,775 | 4,655 | 4,680 | -95 | -2% | 970,500 |
| 2015/08/14 | 4,760 | 4,850 | 4,715 | 4,775 | -55 | -1.1% | 2,086,300 |
| 2015/08/13 | 4,660 | 4,885 | 4,585 | 4,830 | +240 | +5.2% | 1,389,100 |
| 2015/08/12 | 4,635 | 4,725 | 4,580 | 4,590 | -80 | -1.7% | 818,100 |
| 2015/08/11 | 4,720 | 4,800 | 4,575 | 4,670 | -25 | -0.5% | 1,269,400 |
| 2015/08/10 | 4,555 | 4,715 | 4,555 | 4,695 | +85 | +1.8% | 713,400 |
| 2015/08/07 | 4,550 | 4,620 | 4,520 | 4,610 | +90 | +2% | 522,000 |
| 2015/08/06 | 4,575 | 4,625 | 4,515 | 4,520 | -85 | -1.8% | 754,300 |
| 2015/08/05 | 4,485 | 4,610 | 4,445 | 4,605 | +100 | +2.2% | 943,600 |
| 2015/08/04 | 4,525 | 4,550 | 4,465 | 4,505 | -65 | -1.4% | 828,600 |
| 2015/08/03 | 4,570 | 4,655 | 4,535 | 4,570 | +30 | +0.7% | 1,341,100 |
| 2015/07/31 | 4,550 | 4,570 | 4,510 | 4,540 | -35 | -0.8% | 465,000 |
| 2015/07/30 | 4,570 | 4,610 | 4,525 | 4,575 | +75 | +1.7% | 1,200,600 |
| 2015/07/29 | 4,600 | 4,620 | 4,480 | 4,500 | -65 | -1.4% | 889,700 |
| 2015/07/28 | 4,480 | 4,590 | 4,435 | 4,565 | +75 | +1.7% | 685,000 |
| 2015/07/27 | 4,500 | 4,580 | 4,465 | 4,490 | -5 | -0.1% | 505,700 |
| 2015/07/24 | 4,495 | 4,530 | 4,410 | 4,495 | -40 | -0.9% | 824,600 |
| 2015/07/23 | 4,450 | 4,600 | 4,435 | 4,535 | +90 | +2% | 1,027,200 |
| 2015/07/22 | 4,405 | 4,480 | 4,340 | 4,445 | -30 | -0.7% | 949,800 |
| 2015/07/21 | 4,385 | 4,490 | 4,370 | 4,475 | +90 | +2.1% | 815,600 |
| 2015/07/17 | 4,350 | 4,385 | 4,340 | 4,385 | +50 | +1.2% | 770,100 |
| 2015/07/16 | 4,275 | 4,350 | 4,250 | 4,335 | +85 | +2% | 835,600 |
| 2015/07/15 | 4,200 | 4,265 | 4,200 | 4,250 | +55 | +1.3% | 643,500 |
| 2015/07/14 | 4,180 | 4,220 | 4,140 | 4,195 | +55 | +1.3% | 682,600 |
| 2015/07/13 | 4,075 | 4,170 | 4,050 | 4,140 | +70 | +1.7% | 742,800 |
| 2015/07/10 | 4,025 | 4,150 | 3,980 | 4,070 | +50 | +1.2% | 1,253,300 |
| 2015/07/09 | 3,920 | 4,025 | 3,845 | 4,020 | +35 | +0.9% | 1,119,800 |
| 2015/07/08 | 4,030 | 4,095 | 3,970 | 3,985 | -115 | -2.8% | 945,000 |
| 2015/07/07 | 4,145 | 4,160 | 4,080 | 4,100 | +50 | +1.2% | 827,600 |
2351～
2400
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
