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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 3,595 | 3,605 | 3,520 | 3,540 | -15 | -0.4% | 1,023,100 |
| 2014/11/21 | 3,565 | 3,595 | 3,525 | 3,555 | -40 | -1.1% | 1,283,700 |
| 2014/11/20 | 3,605 | 3,625 | 3,585 | 3,595 | +40 | +1.1% | 825,600 |
| 2014/11/19 | 3,585 | 3,605 | 3,555 | 3,555 | -50 | -1.4% | 857,800 |
| 2014/11/18 | 3,605 | 3,630 | 3,570 | 3,605 | +50 | +1.4% | 977,000 |
| 2014/11/17 | 3,675 | 3,675 | 3,530 | 3,555 | -165 | -4.4% | 1,078,100 |
| 2014/11/14 | 3,685 | 3,750 | 3,665 | 3,720 | +25 | +0.7% | 2,844,600 |
| 2014/11/13 | 3,670 | 3,710 | 3,580 | 3,695 | -45 | -1.2% | 1,126,400 |
| 2014/11/12 | 3,740 | 3,800 | 3,730 | 3,740 | +5 | +0.1% | 1,234,700 |
| 2014/11/11 | 3,690 | 3,745 | 3,650 | 3,735 | +45 | +1.2% | 1,730,100 |
| 2014/11/10 | 3,680 | 3,720 | 3,665 | 3,690 | -25 | -0.7% | 772,500 |
| 2014/11/07 | 3,725 | 3,750 | 3,695 | 3,715 | +25 | +0.7% | 860,600 |
| 2014/11/06 | 3,745 | 3,760 | 3,680 | 3,690 | -60 | -1.6% | 1,212,100 |
| 2014/11/05 | 3,690 | 3,770 | 3,685 | 3,750 | +40 | +1.1% | 1,468,800 |
| 2014/11/04 | 3,790 | 3,795 | 3,710 | 3,710 | +35 | +1% | 1,715,300 |
| 2014/10/31 | 3,550 | 3,720 | 3,525 | 3,675 | +150 | +4.3% | 1,448,800 |
| 2014/10/30 | 3,530 | 3,545 | 3,510 | 3,525 | -5 | -0.1% | 464,200 |
| 2014/10/29 | 3,470 | 3,545 | 3,470 | 3,530 | +80 | +2.3% | 638,700 |
| 2014/10/28 | 3,420 | 3,460 | 3,415 | 3,450 | +20 | +0.6% | 396,200 |
| 2014/10/27 | 3,460 | 3,465 | 3,405 | 3,430 | +15 | +0.4% | 413,200 |
| 2014/10/24 | 3,415 | 3,430 | 3,370 | 3,415 | +50 | +1.5% | 555,700 |
| 2014/10/23 | 3,385 | 3,410 | 3,355 | 3,365 | -45 | -1.3% | 423,700 |
| 2014/10/22 | 3,345 | 3,410 | 3,340 | 3,410 | +115 | +3.5% | 763,300 |
| 2014/10/21 | 3,370 | 3,375 | 3,295 | 3,295 | -95 | -2.8% | 811,100 |
| 2014/10/20 | 3,360 | 3,395 | 3,345 | 3,390 | +110 | +3.4% | 852,700 |
| 2014/10/17 | 3,305 | 3,345 | 3,280 | 3,280 | -5 | -0.2% | 803,500 |
| 2014/10/16 | 3,250 | 3,300 | 3,240 | 3,285 | -105 | -3.1% | 1,207,400 |
| 2014/10/15 | 3,435 | 3,450 | 3,375 | 3,390 | -15 | -0.4% | 596,500 |
| 2014/10/14 | 3,385 | 3,460 | 3,375 | 3,405 | -45 | -1.3% | 764,600 |
| 2014/10/10 | 3,490 | 3,515 | 3,425 | 3,450 | -65 | -1.8% | 1,183,300 |
| 2014/10/09 | 3,545 | 3,555 | 3,500 | 3,515 | -25 | -0.7% | 613,800 |
| 2014/10/08 | 3,520 | 3,560 | 3,520 | 3,540 | -20 | -0.6% | 541,300 |
| 2014/10/07 | 3,580 | 3,600 | 3,530 | 3,560 | -75 | -2.1% | 850,400 |
| 2014/10/06 | 3,580 | 3,645 | 3,580 | 3,635 | +70 | +2% | 752,900 |
| 2014/10/03 | 3,545 | 3,565 | 3,500 | 3,565 | -20 | -0.6% | 1,279,200 |
| 2014/10/02 | 3,620 | 3,675 | 3,585 | 3,585 | -65 | -1.8% | 1,088,900 |
| 2014/10/01 | 3,665 | 3,695 | 3,635 | 3,650 | -60 | -1.6% | 892,100 |
| 2014/09/30 | 3,700 | 3,740 | 3,690 | 3,710 | +15 | +0.4% | 788,000 |
| 2014/09/29 | 3,645 | 3,725 | 3,645 | 3,695 | +65 | +1.8% | 854,400 |
| 2014/09/26 | 3,515 | 3,645 | 3,515 | 3,630 | +90 | +2.5% | 967,500 |
| 2014/09/25 | 3,515 | 3,550 | 3,510 | 3,540 | +20 | +0.6% | 512,800 |
| 2014/09/24 | 3,505 | 3,525 | 3,470 | 3,520 | -35 | -1% | 583,900 |
| 2014/09/22 | 3,530 | 3,560 | 3,525 | 3,555 | -5 | -0.1% | 460,700 |
| 2014/09/19 | 3,600 | 3,600 | 3,550 | 3,560 | ±0 | ±0% | 603,800 |
| 2014/09/18 | 3,590 | 3,610 | 3,555 | 3,560 | +15 | +0.4% | 870,500 |
| 2014/09/17 | 3,555 | 3,585 | 3,540 | 3,545 | +15 | +0.4% | 590,900 |
| 2014/09/16 | 3,485 | 3,550 | 3,480 | 3,530 | -5 | -0.1% | 560,300 |
| 2014/09/12 | 3,535 | 3,560 | 3,520 | 3,535 | -25 | -0.7% | 1,962,900 |
| 2014/09/11 | 3,505 | 3,565 | 3,485 | 3,560 | +50 | +1.4% | 758,700 |
| 2014/09/10 | 3,460 | 3,515 | 3,450 | 3,510 | +35 | +1% | 570,500 |
2551～
2600
件表示中 / 3693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 | 1,003,500円 | +5.9% | +9.0% | 1.83% | 33.87倍 | 11.26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 | 225,200円 | +4.0% | -18.9% | 1.33% | 17.28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 | 3,994,000円 | +11.3% | -8.9% | 1.63% | 15.23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 | 773,300円 | -4.2% | -14.7% | 1.10% | 34.97倍 | 2.74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 | 411,400円 | +32.5% | +24.3% | 2.28% | 22.32倍 | 4.41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
