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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/03/25 | 7,741 | 7,757 | 7,600 | 7,612 | -187 | -2.4% | 558,000 |
| 2024/03/22 | 7,718 | 7,855 | 7,677 | 7,799 | +103 | +1.3% | 660,300 |
| 2024/03/21 | 7,728 | 7,761 | 7,643 | 7,696 | -2 | ±0% | 590,900 |
| 2024/03/19 | 7,733 | 7,760 | 7,582 | 7,698 | -11 | -0.1% | 556,100 |
| 2024/03/18 | 7,576 | 7,744 | 7,528 | 7,709 | +185 | +2.5% | 716,200 |
| 2024/03/15 | 7,373 | 7,567 | 7,373 | 7,524 | +60 | +0.8% | 1,890,200 |
301～
350
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 | 810,100円 | +0.5% | -14.8% | 2.27% | 35.37倍 | 9.75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 | 503,500円 | +1.8% | +3.5% | 1.51% | 23.46倍 | 3.35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 | 311,600円 | +13.8% | +14.1% | 2.73% | 20.13倍 | 3.13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 | 390,400円 | +0.9% | -2.6% | 1.02% | 20.75倍 | 1.02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 | 559,700円 | +4.5% | +9.2% | 1.25% | 31.63倍 | 0.93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
