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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 3,700 | 3,745 | 3,605 | 3,630 | +110 | +3.1% | 1,253,800 |
| 2013/10/03 | 3,520 | 3,570 | 3,495 | 3,520 | -25 | -0.7% | 842,600 |
| 2013/10/02 | 3,665 | 3,695 | 3,530 | 3,545 | -115 | -3.1% | 1,455,700 |
| 2013/10/01 | 3,675 | 3,730 | 3,660 | 3,660 | +5 | +0.1% | 751,900 |
| 2013/09/30 | 3,655 | 3,680 | 3,600 | 3,655 | -70 | -1.9% | 867,100 |
| 2013/09/27 | 3,760 | 3,780 | 3,670 | 3,725 | -35 | -0.9% | 657,800 |
| 2013/09/26 | 3,710 | 3,770 | 3,675 | 3,760 | +85 | +2.3% | 566,900 |
| 2013/09/25 | 3,755 | 3,760 | 3,665 | 3,675 | -95 | -2.5% | 747,600 |
| 2013/09/24 | 3,680 | 3,795 | 3,680 | 3,770 | -10 | -0.3% | 549,000 |
| 2013/09/20 | 3,780 | 3,845 | 3,755 | 3,780 | -30 | -0.8% | 652,500 |
| 2013/09/19 | 3,800 | 3,870 | 3,770 | 3,810 | +75 | +2% | 842,500 |
| 2013/09/18 | 3,725 | 3,835 | 3,695 | 3,735 | +55 | +1.5% | 772,600 |
| 2013/09/17 | 3,700 | 3,760 | 3,675 | 3,680 | ±0 | ±0% | 295,800 |
| 2013/09/13 | 3,645 | 3,685 | 3,630 | 3,680 | ±0 | ±0% | 2,016,400 |
| 2013/09/12 | 3,675 | 3,710 | 3,660 | 3,680 | -55 | -1.5% | 499,000 |
| 2013/09/11 | 3,720 | 3,790 | 3,705 | 3,735 | +15 | +0.4% | 779,000 |
| 2013/09/10 | 3,700 | 3,750 | 3,680 | 3,720 | +35 | +0.9% | 543,500 |
| 2013/09/09 | 3,680 | 3,695 | 3,635 | 3,685 | +120 | +3.4% | 456,500 |
| 2013/09/06 | 3,640 | 3,675 | 3,560 | 3,565 | -60 | -1.7% | 535,300 |
| 2013/09/05 | 3,640 | 3,650 | 3,605 | 3,625 | -15 | -0.4% | 487,900 |
| 2013/09/04 | 3,540 | 3,645 | 3,540 | 3,640 | +30 | +0.8% | 532,600 |
| 2013/09/03 | 3,520 | 3,630 | 3,515 | 3,610 | +105 | +3% | 847,000 |
| 2013/09/02 | 3,370 | 3,525 | 3,370 | 3,505 | +65 | +1.9% | 702,500 |
| 2013/08/30 | 3,405 | 3,450 | 3,395 | 3,440 | +35 | +1% | 781,900 |
| 2013/08/29 | 3,370 | 3,415 | 3,320 | 3,405 | +10 | +0.3% | 878,400 |
| 2013/08/28 | 3,375 | 3,420 | 3,330 | 3,395 | +5 | +0.1% | 675,000 |
| 2013/08/27 | 3,360 | 3,425 | 3,325 | 3,390 | -5 | -0.1% | 375,600 |
| 2013/08/26 | 3,440 | 3,450 | 3,385 | 3,395 | -40 | -1.2% | 349,300 |
| 2013/08/23 | 3,400 | 3,470 | 3,370 | 3,435 | +75 | +2.2% | 634,700 |
| 2013/08/22 | 3,360 | 3,410 | 3,340 | 3,360 | -55 | -1.6% | 606,700 |
| 2013/08/21 | 3,390 | 3,450 | 3,365 | 3,415 | -15 | -0.4% | 721,900 |
| 2013/08/20 | 3,500 | 3,540 | 3,415 | 3,430 | -95 | -2.7% | 888,200 |
| 2013/08/19 | 3,495 | 3,545 | 3,470 | 3,525 | +45 | +1.3% | 691,800 |
| 2013/08/16 | 3,510 | 3,545 | 3,450 | 3,480 | -75 | -2.1% | 1,123,700 |
| 2013/08/15 | 3,500 | 3,585 | 3,480 | 3,555 | +20 | +0.6% | 877,800 |
| 2013/08/14 | 3,420 | 3,540 | 3,400 | 3,535 | +85 | +2.5% | 866,700 |
| 2013/08/13 | 3,350 | 3,460 | 3,325 | 3,450 | +135 | +4.1% | 538,900 |
| 2013/08/12 | 3,300 | 3,365 | 3,255 | 3,315 | +10 | +0.3% | 476,700 |
| 2013/08/09 | 3,240 | 3,390 | 3,240 | 3,305 | +70 | +2.2% | 1,251,100 |
| 2013/08/08 | 3,300 | 3,390 | 3,230 | 3,235 | -60 | -1.8% | 600,300 |
| 2013/08/07 | 3,350 | 3,425 | 3,290 | 3,295 | -180 | -5.2% | 701,500 |
| 2013/08/06 | 3,375 | 3,475 | 3,330 | 3,475 | +70 | +2.1% | 499,400 |
| 2013/08/05 | 3,400 | 3,450 | 3,395 | 3,405 | -50 | -1.4% | 266,100 |
| 2013/08/02 | 3,340 | 3,455 | 3,310 | 3,455 | +125 | +3.8% | 526,400 |
| 2013/08/01 | 3,260 | 3,330 | 3,225 | 3,330 | +70 | +2.1% | 539,500 |
| 2013/07/31 | 3,275 | 3,300 | 3,205 | 3,260 | -80 | -2.4% | 717,600 |
| 2013/07/30 | 3,220 | 3,355 | 3,220 | 3,340 | +90 | +2.8% | 1,158,100 |
| 2013/07/29 | 3,245 | 3,300 | 3,230 | 3,250 | -95 | -2.8% | 798,600 |
| 2013/07/26 | 3,300 | 3,390 | 3,280 | 3,345 | +30 | +0.9% | 905,600 |
| 2013/07/25 | 3,335 | 3,345 | 3,290 | 3,315 | +25 | +0.8% | 666,700 |
2901～
2950
件表示中 / 3765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 | 801,100円 | +0.5% | -14.8% | 2.30% | 34.98倍 | 9.64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％ |
| ＴＩＳ | 499,600円 | +1.8% | +3.5% | 1.52% | 23.28倍 | 3.32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 |
| 大塚商 | 312,100円 | +13.8% | +14.1% | 2.72% | 20.16倍 | 3.14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 |
| 日テレＨＤ | 384,600円 | +0.9% | -2.6% | 1.04% | 20.44倍 | 1.00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 | 550,200円 | +4.5% | +9.2% | 1.27% | 31.09倍 | 0.91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
