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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 4,180 | 4,255 | 4,140 | 4,225 | +100 | +2.4% | 2,520,300 |
| 2015/03/12 | 4,100 | 4,130 | 4,050 | 4,125 | -15 | -0.4% | 810,400 |
| 2015/03/11 | 4,065 | 4,175 | 4,050 | 4,140 | +65 | +1.6% | 823,500 |
| 2015/03/10 | 4,080 | 4,155 | 4,050 | 4,075 | -40 | -1% | 1,131,900 |
| 2015/03/09 | 4,075 | 4,115 | 4,050 | 4,115 | +5 | +0.1% | 820,000 |
| 2015/03/06 | 4,080 | 4,115 | 4,015 | 4,110 | +20 | +0.5% | 1,323,300 |
| 2015/03/05 | 4,005 | 4,105 | 4,000 | 4,090 | -15 | -0.4% | 958,400 |
| 2015/03/04 | 4,080 | 4,165 | 4,055 | 4,105 | -60 | -1.4% | 1,494,700 |
| 2015/03/03 | 4,035 | 4,195 | 4,035 | 4,165 | +130 | +3.2% | 1,570,700 |
| 2015/03/02 | 4,065 | 4,165 | 4,015 | 4,035 | -35 | -0.9% | 1,239,300 |
| 2015/02/27 | 3,995 | 4,070 | 3,985 | 4,070 | +105 | +2.6% | 1,448,300 |
| 2015/02/26 | 3,900 | 4,050 | 3,900 | 3,965 | +115 | +3% | 1,777,600 |
| 2015/02/25 | 3,810 | 3,870 | 3,800 | 3,850 | +35 | +0.9% | 981,200 |
| 2015/02/24 | 3,790 | 3,840 | 3,760 | 3,815 | +90 | +2.4% | 1,566,400 |
| 2015/02/23 | 3,700 | 3,745 | 3,665 | 3,725 | +80 | +2.2% | 1,322,500 |
| 2015/02/20 | 3,630 | 3,710 | 3,625 | 3,645 | +20 | +0.6% | 1,273,800 |
| 2015/02/19 | 3,500 | 3,650 | 3,485 | 3,625 | +225 | +6.6% | 1,991,100 |
| 2015/02/18 | 3,410 | 3,415 | 3,365 | 3,400 | +10 | +0.3% | 668,200 |
| 2015/02/17 | 3,390 | 3,405 | 3,380 | 3,390 | +15 | +0.4% | 443,900 |
| 2015/02/16 | 3,390 | 3,410 | 3,360 | 3,375 | -15 | -0.4% | 825,500 |
| 2015/02/13 | 3,380 | 3,425 | 3,365 | 3,390 | -10 | -0.3% | 851,600 |
| 2015/02/12 | 3,445 | 3,460 | 3,390 | 3,400 | +10 | +0.3% | 587,200 |
| 2015/02/10 | 3,385 | 3,410 | 3,370 | 3,390 | -25 | -0.7% | 530,300 |
| 2015/02/09 | 3,390 | 3,425 | 3,375 | 3,415 | +35 | +1% | 573,600 |
| 2015/02/06 | 3,320 | 3,380 | 3,300 | 3,380 | +90 | +2.7% | 771,300 |
| 2015/02/05 | 3,270 | 3,315 | 3,270 | 3,290 | -15 | -0.5% | 1,345,600 |
| 2015/02/04 | 3,280 | 3,320 | 3,280 | 3,305 | +45 | +1.4% | 587,400 |
| 2015/02/03 | 3,300 | 3,310 | 3,255 | 3,260 | -50 | -1.5% | 858,500 |
| 2015/02/02 | 3,335 | 3,350 | 3,305 | 3,310 | -35 | -1% | 490,000 |
| 2015/01/30 | 3,370 | 3,390 | 3,320 | 3,345 | +30 | +0.9% | 673,600 |
| 2015/01/29 | 3,315 | 3,360 | 3,295 | 3,315 | -10 | -0.3% | 906,300 |
| 2015/01/28 | 3,230 | 3,345 | 3,225 | 3,325 | +70 | +2.2% | 814,400 |
| 2015/01/27 | 3,245 | 3,275 | 3,235 | 3,255 | +55 | +1.7% | 560,300 |
| 2015/01/26 | 3,165 | 3,205 | 3,150 | 3,200 | -15 | -0.5% | 786,600 |
| 2015/01/23 | 3,255 | 3,260 | 3,200 | 3,215 | -25 | -0.8% | 763,900 |
| 2015/01/22 | 3,195 | 3,275 | 3,190 | 3,240 | +35 | +1.1% | 1,345,900 |
| 2015/01/21 | 3,180 | 3,215 | 3,170 | 3,205 | +25 | +0.8% | 1,088,200 |
| 2015/01/20 | 3,160 | 3,200 | 3,160 | 3,180 | +25 | +0.8% | 761,900 |
| 2015/01/19 | 3,150 | 3,170 | 3,135 | 3,155 | +30 | +1% | 838,700 |
| 2015/01/16 | 3,105 | 3,140 | 3,080 | 3,125 | -25 | -0.8% | 1,435,100 |
| 2015/01/15 | 3,120 | 3,160 | 3,120 | 3,150 | +25 | +0.8% | 807,000 |
| 2015/01/14 | 3,155 | 3,195 | 3,115 | 3,125 | -55 | -1.7% | 1,105,100 |
| 2015/01/13 | 3,135 | 3,215 | 3,125 | 3,180 | +40 | +1.3% | 1,529,200 |
| 2015/01/09 | 3,150 | 3,165 | 3,120 | 3,140 | -15 | -0.5% | 1,594,000 |
| 2015/01/08 | 3,190 | 3,200 | 3,130 | 3,155 | +35 | +1.1% | 1,414,700 |
| 2015/01/07 | 3,145 | 3,210 | 3,115 | 3,120 | -40 | -1.3% | 1,513,900 |
| 2015/01/06 | 3,280 | 3,285 | 3,155 | 3,160 | -170 | -5.1% | 1,559,900 |
| 2015/01/05 | 3,330 | 3,365 | 3,320 | 3,330 | -10 | -0.3% | 728,500 |
| 2014/12/30 | 3,390 | 3,420 | 3,335 | 3,340 | -70 | -2.1% | 860,000 |
| 2014/12/29 | 3,495 | 3,505 | 3,365 | 3,410 | -65 | -1.9% | 1,070,300 |
2501～
2550
件表示中 / 3715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 | 1,096,500円 | +5.9% | +9.0% | 1.68% | 37.03倍 | 12.32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 | 260,200円 | +4.0% | -18.9% | 1.15% | 19.86倍 | 2.05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 | 4,083,000円 | +10.7% | -0.5% | 1.73% | 17.92倍 | 1.96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 | 768,400円 | -4.2% | -14.7% | 1.11% | 34.74倍 | 2.72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 | 419,300円 | +32.5% | +24.3% | 2.24% | 22.75倍 | 4.50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
