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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 7,252 | 7,252 | 7,169 | 7,180 | -91 | -1.3% | 641,900 |
| 2023/11/21 | 7,260 | 7,295 | 7,177 | 7,271 | +12 | +0.2% | 688,300 |
| 2023/11/20 | 7,340 | 7,400 | 7,236 | 7,259 | -21 | -0.3% | 561,000 |
| 2023/11/17 | 7,309 | 7,310 | 7,230 | 7,280 | -60 | -0.8% | 633,300 |
| 2023/11/16 | 7,364 | 7,471 | 7,281 | 7,340 | -29 | -0.4% | 777,700 |
| 2023/11/15 | 7,257 | 7,398 | 7,232 | 7,369 | +191 | +2.7% | 923,600 |
| 2023/11/14 | 7,102 | 7,257 | 7,061 | 7,178 | +93 | +1.3% | 641,600 |
| 2023/11/13 | 6,976 | 7,165 | 6,938 | 7,085 | +200 | +2.9% | 1,473,100 |
| 2023/11/10 | 7,065 | 7,065 | 6,856 | 6,885 | +820 | +13.5% | 3,935,200 |
| 2023/11/09 | 5,917 | 6,089 | 5,917 | 6,065 | +167 | +2.8% | 607,900 |
| 2023/11/08 | 5,892 | 5,933 | 5,829 | 5,898 | +84 | +1.4% | 513,400 |
| 2023/11/07 | 5,807 | 5,842 | 5,780 | 5,814 | -31 | -0.5% | 532,000 |
| 2023/11/06 | 5,874 | 5,886 | 5,834 | 5,845 | +88 | +1.5% | 511,500 |
| 2023/11/02 | 5,801 | 5,825 | 5,716 | 5,757 | +25 | +0.4% | 378,000 |
| 2023/11/01 | 5,761 | 5,775 | 5,712 | 5,732 | +90 | +1.6% | 609,000 |
| 2023/10/31 | 5,523 | 5,642 | 5,496 | 5,642 | +108 | +2% | 598,700 |
| 2023/10/30 | 5,482 | 5,539 | 5,452 | 5,534 | -29 | -0.5% | 458,900 |
| 2023/10/27 | 5,503 | 5,603 | 5,500 | 5,563 | +44 | +0.8% | 621,700 |
| 2023/10/26 | 5,470 | 5,547 | 5,449 | 5,519 | -39 | -0.7% | 492,000 |
| 2023/10/25 | 5,658 | 5,660 | 5,529 | 5,558 | -17 | -0.3% | 404,100 |
| 2023/10/24 | 5,566 | 5,597 | 5,468 | 5,575 | -30 | -0.5% | 581,400 |
| 2023/10/23 | 5,642 | 5,697 | 5,586 | 5,605 | +8 | +0.1% | 525,800 |
| 2023/10/20 | 5,560 | 5,602 | 5,488 | 5,597 | -17 | -0.3% | 1,210,400 |
| 2023/10/19 | 5,595 | 5,678 | 5,584 | 5,614 | -47 | -0.8% | 520,500 |
| 2023/10/18 | 5,654 | 5,685 | 5,574 | 5,661 | +25 | +0.4% | 410,900 |
| 2023/10/17 | 5,630 | 5,661 | 5,593 | 5,636 | +77 | +1.4% | 581,500 |
| 2023/10/16 | 5,628 | 5,653 | 5,535 | 5,559 | -126 | -2.2% | 522,100 |
| 2023/10/13 | 5,755 | 5,778 | 5,651 | 5,685 | -153 | -2.6% | 799,800 |
| 2023/10/12 | 5,743 | 5,857 | 5,722 | 5,838 | +150 | +2.6% | 745,000 |
| 2023/10/11 | 5,693 | 5,710 | 5,635 | 5,688 | -71 | -1.2% | 571,900 |
| 2023/10/10 | 5,668 | 5,788 | 5,668 | 5,759 | +114 | +2% | 672,600 |
| 2023/10/06 | 5,635 | 5,734 | 5,617 | 5,645 | +11 | +0.2% | 570,600 |
| 2023/10/05 | 5,513 | 5,638 | 5,463 | 5,634 | +167 | +3.1% | 783,800 |
| 2023/10/04 | 5,422 | 5,527 | 5,420 | 5,467 | -109 | -2% | 811,800 |
| 2023/10/03 | 5,653 | 5,683 | 5,555 | 5,576 | -125 | -2.2% | 698,200 |
| 2023/10/02 | 5,750 | 5,864 | 5,701 | 5,701 | +33 | +0.6% | 724,400 |
| 2023/09/29 | 5,701 | 5,738 | 5,639 | 5,668 | -3 | -0.1% | 1,094,200 |
| 2023/09/28 | 5,700 | 5,725 | 5,581 | 5,671 | -79 | -1.4% | 694,600 |
| 2023/09/27 | 5,684 | 5,751 | 5,632 | 5,750 | +20 | +0.3% | 673,700 |
| 2023/09/26 | 5,785 | 5,809 | 5,730 | 5,730 | -38 | -0.7% | 524,300 |
| 2023/09/25 | 5,734 | 5,784 | 5,709 | 5,768 | +57 | +1% | 496,000 |
| 2023/09/22 | 5,704 | 5,770 | 5,688 | 5,711 | -51 | -0.9% | 515,700 |
| 2023/09/21 | 5,892 | 5,895 | 5,730 | 5,762 | -123 | -2.1% | 515,800 |
| 2023/09/20 | 5,853 | 5,911 | 5,801 | 5,885 | -9 | -0.2% | 591,300 |
| 2023/09/19 | 5,986 | 6,005 | 5,884 | 5,894 | -159 | -2.6% | 682,800 |
| 2023/09/15 | 6,182 | 6,182 | 6,002 | 6,053 | -29 | -0.5% | 1,752,300 |
| 2023/09/14 | 6,106 | 6,120 | 6,044 | 6,082 | +29 | +0.5% | 733,200 |
| 2023/09/13 | 6,053 | 6,124 | 6,022 | 6,053 | -81 | -1.3% | 411,800 |
| 2023/09/12 | 6,080 | 6,163 | 6,080 | 6,134 | +58 | +1% | 375,100 |
| 2023/09/11 | 6,153 | 6,193 | 6,059 | 6,076 | -42 | -0.7% | 373,700 |
351～
400
件表示中 / 3691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 | 1,024,500円 | +5.9% | +9.0% | 1.80% | 34.58倍 | 11.50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 | 223,300円 | +4.0% | -18.9% | 1.34% | 17.26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 | 3,956,000円 | +11.3% | -8.9% | 1.65% | 15.09倍 | 2.09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 | 774,500円 | -4.2% | -14.7% | 1.10% | 35.02倍 | 2.75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 | 410,000円 | +32.5% | +24.3% | 2.29% | 22.25倍 | 4.40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
