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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/22 | 7,864 | 7,923 | 7,768 | 7,867 | +153 | +2% | 493,200 |
| 2024/04/19 | 7,716 | 7,836 | 7,651 | 7,714 | -113 | -1.4% | 737,200 |
| 2024/04/18 | 7,715 | 7,857 | 7,695 | 7,827 | +112 | +1.5% | 379,600 |
| 2024/04/17 | 7,962 | 7,962 | 7,695 | 7,715 | -247 | -3.1% | 657,500 |
| 2024/04/16 | 7,900 | 7,999 | 7,792 | 7,962 | -80 | -1% | 532,400 |
| 2024/04/15 | 8,019 | 8,117 | 7,973 | 8,042 | -69 | -0.9% | 439,500 |
| 2024/04/12 | 8,020 | 8,142 | 7,969 | 8,111 | +202 | +2.6% | 638,900 |
| 2024/04/11 | 7,821 | 7,940 | 7,819 | 7,909 | +31 | +0.4% | 442,700 |
| 2024/04/10 | 7,829 | 7,936 | 7,823 | 7,878 | -21 | -0.3% | 394,200 |
| 2024/04/09 | 7,874 | 7,946 | 7,844 | 7,899 | +26 | +0.3% | 344,600 |
| 2024/04/08 | 7,803 | 7,901 | 7,776 | 7,873 | +125 | +1.6% | 364,300 |
| 2024/04/05 | 7,816 | 7,845 | 7,723 | 7,748 | -107 | -1.4% | 419,600 |
| 2024/04/04 | 7,829 | 7,962 | 7,789 | 7,855 | +167 | +2.2% | 592,900 |
| 2024/04/03 | 7,795 | 7,855 | 7,685 | 7,688 | -255 | -3.2% | 800,100 |
| 2024/04/02 | 7,714 | 7,981 | 7,671 | 7,943 | +267 | +3.5% | 887,100 |
| 2024/04/01 | 7,880 | 7,906 | 7,676 | 7,676 | -155 | -2% | 442,000 |
| 2024/03/29 | 7,720 | 7,865 | 7,690 | 7,831 | +166 | +2.2% | 840,200 |
| 2024/03/28 | 7,688 | 7,724 | 7,596 | 7,665 | -81 | -1% | 598,300 |
| 2024/03/27 | 7,656 | 7,824 | 7,613 | 7,746 | +132 | +1.7% | 648,600 |
| 2024/03/26 | 7,615 | 7,682 | 7,585 | 7,614 | +2 | ±0% | 512,700 |
251～
300
件表示中 / 3721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 | 1,075,500円 | +5.9% | +9.0% | 1.71% | 36.32倍 | 12.08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％ |
| 日本オラクル | 1,723,000円 | +6.3% | +5.9% | 1.07% | 36.76倍 | 16.25倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| 光通信 | 4,151,000円 | +10.7% | -0.5% | 1.71% | 18.22倍 | 1.99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 | 796,500円 | -4.2% | -14.7% | 1.07% | 36.01倍 | 2.82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 | 436,300円 | +32.5% | +34.7% | 2.15% | 21.47倍 | 4.68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
