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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 7,029 | 7,083 | 6,935 | 6,955 | -59 | -0.8% | 524,700 |
| 2024/07/03 | 6,882 | 7,092 | 6,857 | 7,014 | +179 | +2.6% | 1,189,900 |
| 2024/07/02 | 6,807 | 6,885 | 6,732 | 6,835 | +50 | +0.7% | 860,800 |
| 2024/07/01 | 6,630 | 6,830 | 6,606 | 6,785 | +254 | +3.9% | 1,184,800 |
| 2024/06/28 | 6,470 | 6,560 | 6,465 | 6,531 | +74 | +1.1% | 877,800 |
| 2024/06/27 | 6,342 | 6,457 | 6,337 | 6,457 | +48 | +0.7% | 706,400 |
| 2024/06/26 | 6,400 | 6,471 | 6,361 | 6,409 | -31 | -0.5% | 969,300 |
| 2024/06/25 | 6,429 | 6,539 | 6,421 | 6,440 | +9 | +0.1% | 817,900 |
| 2024/06/24 | 6,252 | 6,466 | 6,228 | 6,431 | +87 | +1.4% | 924,200 |
| 2024/06/21 | 6,280 | 6,375 | 6,239 | 6,344 | +69 | +1.1% | 2,767,900 |
| 2024/06/20 | 6,259 | 6,286 | 6,170 | 6,275 | -84 | -1.3% | 933,700 |
| 2024/06/19 | 6,563 | 6,567 | 6,340 | 6,359 | -304 | -4.6% | 1,004,600 |
| 2024/06/18 | 6,574 | 6,685 | 6,492 | 6,663 | +96 | +1.5% | 1,022,000 |
| 2024/06/17 | 6,768 | 6,816 | 6,553 | 6,567 | -425 | -6.1% | 1,551,600 |
| 2024/06/14 | 6,982 | 7,082 | 6,973 | 6,992 | -140 | -2% | 1,503,100 |
| 2024/06/13 | 7,350 | 7,360 | 7,127 | 7,132 | -95 | -1.3% | 820,100 |
| 2024/06/12 | 7,176 | 7,276 | 7,144 | 7,227 | +39 | +0.5% | 748,200 |
| 2024/06/11 | 7,130 | 7,229 | 7,094 | 7,188 | +70 | +1% | 651,000 |
| 2024/06/10 | 7,098 | 7,150 | 7,071 | 7,118 | +20 | +0.3% | 849,600 |
| 2024/06/07 | 7,046 | 7,106 | 6,995 | 7,098 | +36 | +0.5% | 674,100 |
| 2024/06/06 | 7,063 | 7,137 | 6,992 | 7,062 | +55 | +0.8% | 692,400 |
| 2024/06/05 | 6,995 | 7,059 | 6,952 | 7,007 | -68 | -1% | 729,200 |
| 2024/06/04 | 7,120 | 7,197 | 7,012 | 7,075 | -109 | -1.5% | 756,900 |
| 2024/06/03 | 7,078 | 7,215 | 7,052 | 7,184 | +106 | +1.5% | 522,100 |
| 2024/05/31 | 7,113 | 7,164 | 7,033 | 7,078 | -55 | -0.8% | 1,091,000 |
| 2024/05/30 | 7,031 | 7,153 | 7,025 | 7,133 | ±0 | ±0% | 576,200 |
| 2024/05/29 | 7,124 | 7,178 | 7,116 | 7,133 | -6 | -0.1% | 466,700 |
| 2024/05/28 | 7,191 | 7,207 | 7,073 | 7,139 | -52 | -0.7% | 634,800 |
| 2024/05/27 | 7,246 | 7,246 | 7,080 | 7,191 | -123 | -1.7% | 592,400 |
| 2024/05/24 | 7,161 | 7,316 | 7,158 | 7,314 | +23 | +0.3% | 475,300 |
| 2024/05/23 | 7,294 | 7,348 | 7,216 | 7,291 | -30 | -0.4% | 542,100 |
| 2024/05/22 | 7,417 | 7,429 | 7,304 | 7,321 | -96 | -1.3% | 450,500 |
| 2024/05/21 | 7,500 | 7,549 | 7,417 | 7,417 | +4 | +0.1% | 505,900 |
| 2024/05/20 | 7,461 | 7,530 | 7,410 | 7,413 | -38 | -0.5% | 566,900 |
| 2024/05/17 | 7,550 | 7,621 | 7,405 | 7,451 | -210 | -2.7% | 561,100 |
| 2024/05/16 | 7,435 | 7,683 | 7,427 | 7,661 | +244 | +3.3% | 578,900 |
| 2024/05/15 | 7,485 | 7,487 | 7,306 | 7,417 | -55 | -0.7% | 490,700 |
| 2024/05/14 | 7,473 | 7,523 | 7,387 | 7,472 | -1 | ±0% | 590,900 |
| 2024/05/13 | 7,403 | 7,482 | 7,382 | 7,473 | +5 | +0.1% | 704,900 |
| 2024/05/10 | 7,638 | 7,710 | 7,401 | 7,468 | -175 | -2.3% | 992,900 |
| 2024/05/09 | 8,085 | 8,087 | 7,568 | 7,643 | -324 | -4.1% | 1,266,400 |
| 2024/05/08 | 8,046 | 8,087 | 7,925 | 7,967 | -79 | -1% | 602,900 |
| 2024/05/07 | 7,970 | 8,046 | 7,942 | 8,046 | +191 | +2.4% | 539,200 |
| 2024/05/02 | 7,757 | 7,884 | 7,757 | 7,855 | +22 | +0.3% | 381,600 |
| 2024/05/01 | 7,730 | 7,833 | 7,655 | 7,833 | +23 | +0.3% | 512,100 |
| 2024/04/30 | 7,861 | 7,960 | 7,760 | 7,810 | +32 | +0.4% | 594,900 |
| 2024/04/26 | 7,680 | 7,834 | 7,666 | 7,778 | +9 | +0.1% | 548,400 |
| 2024/04/25 | 7,887 | 7,921 | 7,755 | 7,769 | -231 | -2.9% | 665,400 |
| 2024/04/24 | 7,908 | 8,030 | 7,889 | 8,000 | +113 | +1.4% | 516,700 |
| 2024/04/23 | 7,921 | 7,966 | 7,858 | 7,887 | +20 | +0.3% | 390,800 |
201～
250
件表示中 / 3691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 | 1,024,500円 | +5.9% | +9.0% | 1.80% | 34.58倍 | 11.50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 | 223,300円 | +4.0% | -18.9% | 1.34% | 17.26倍 | 1.78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 | 3,956,000円 | +11.3% | -8.9% | 1.65% | 15.09倍 | 2.09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 | 774,500円 | -4.2% | -14.7% | 1.10% | 35.02倍 | 2.75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 | 410,000円 | +32.5% | +24.3% | 2.29% | 22.25倍 | 4.40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
