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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 7,496 | 7,520 | 7,362 | 7,464 | -42 | -0.6% | 712,200 |
| 2024/03/13 | 7,638 | 7,638 | 7,464 | 7,506 | -82 | -1.1% | 711,100 |
| 2024/03/12 | 7,600 | 7,620 | 7,410 | 7,588 | +33 | +0.4% | 673,100 |
| 2024/03/11 | 7,460 | 7,627 | 7,405 | 7,555 | +37 | +0.5% | 947,000 |
| 2024/03/08 | 7,533 | 7,653 | 7,402 | 7,518 | +135 | +1.8% | 1,373,900 |
| 2024/03/07 | 7,505 | 7,533 | 7,363 | 7,383 | -42 | -0.6% | 721,800 |
| 2024/03/06 | 7,473 | 7,534 | 7,415 | 7,425 | -127 | -1.7% | 716,400 |
| 2024/03/05 | 7,545 | 7,612 | 7,517 | 7,552 | +47 | +0.6% | 748,800 |
| 2024/03/04 | 7,709 | 7,736 | 7,462 | 7,505 | -209 | -2.7% | 951,800 |
| 2024/03/01 | 7,560 | 7,739 | 7,501 | 7,714 | +288 | +3.9% | 1,088,700 |
| 2024/02/29 | 7,401 | 7,480 | 7,349 | 7,426 | -14 | -0.2% | 947,200 |
| 2024/02/28 | 7,352 | 7,466 | 7,335 | 7,440 | +105 | +1.4% | 780,300 |
| 2024/02/27 | 7,399 | 7,430 | 7,265 | 7,335 | -15 | -0.2% | 962,100 |
| 2024/02/26 | 7,242 | 7,443 | 7,227 | 7,350 | +187 | +2.6% | 1,268,200 |
| 2024/02/22 | 7,112 | 7,166 | 7,010 | 7,163 | +73 | +1% | 1,181,200 |
| 2024/02/21 | 7,268 | 7,328 | 7,081 | 7,090 | -179 | -2.5% | 1,297,700 |
| 2024/02/20 | 7,238 | 7,430 | 7,210 | 7,269 | +86 | +1.2% | 1,270,900 |
| 2024/02/19 | 7,221 | 7,240 | 7,019 | 7,183 | -38 | -0.5% | 1,919,500 |
| 2024/02/16 | 7,849 | 7,946 | 7,221 | 7,221 | -1,500 | -17.2% | 3,584,800 |
| 2024/02/15 | 8,927 | 8,994 | 8,639 | 8,721 | -56 | -0.6% | 959,800 |
| 2024/02/14 | 8,548 | 8,841 | 8,487 | 8,777 | +117 | +1.4% | 611,800 |
| 2024/02/13 | 8,450 | 8,728 | 8,425 | 8,660 | +238 | +2.8% | 672,000 |
| 2024/02/09 | 8,498 | 8,660 | 8,422 | 8,422 | +47 | +0.6% | 802,600 |
| 2024/02/08 | 8,245 | 8,434 | 8,173 | 8,375 | +117 | +1.4% | 527,900 |
| 2024/02/07 | 8,181 | 8,303 | 8,175 | 8,258 | -14 | -0.2% | 345,900 |
| 2024/02/06 | 8,179 | 8,328 | 8,134 | 8,272 | +10 | +0.1% | 388,600 |
| 2024/02/05 | 8,398 | 8,426 | 8,261 | 8,262 | -73 | -0.9% | 401,100 |
| 2024/02/02 | 8,343 | 8,465 | 8,333 | 8,335 | -24 | -0.3% | 353,200 |
| 2024/02/01 | 8,443 | 8,519 | 8,322 | 8,359 | -145 | -1.7% | 463,800 |
| 2024/01/31 | 8,391 | 8,504 | 8,305 | 8,504 | +118 | +1.4% | 534,200 |
| 2024/01/30 | 8,200 | 8,449 | 8,187 | 8,386 | +291 | +3.6% | 1,191,800 |
| 2024/01/29 | 8,279 | 8,279 | 8,090 | 8,095 | -97 | -1.2% | 504,000 |
| 2024/01/26 | 8,138 | 8,203 | 8,121 | 8,192 | -58 | -0.7% | 506,100 |
| 2024/01/25 | 8,183 | 8,274 | 8,157 | 8,250 | -20 | -0.2% | 449,400 |
| 2024/01/24 | 8,214 | 8,321 | 8,185 | 8,270 | -45 | -0.5% | 436,900 |
| 2024/01/23 | 8,278 | 8,391 | 8,256 | 8,315 | +160 | +2% | 596,500 |
| 2024/01/22 | 8,154 | 8,191 | 8,080 | 8,155 | +46 | +0.6% | 527,100 |
| 2024/01/19 | 8,192 | 8,271 | 8,066 | 8,109 | -71 | -0.9% | 1,004,100 |
| 2024/01/18 | 8,058 | 8,219 | 8,021 | 8,180 | -10 | -0.1% | 489,000 |
| 2024/01/17 | 8,355 | 8,534 | 8,188 | 8,190 | -55 | -0.7% | 742,800 |
| 2024/01/16 | 8,295 | 8,373 | 8,245 | 8,245 | -51 | -0.6% | 476,300 |
| 2024/01/15 | 8,400 | 8,410 | 8,282 | 8,296 | -134 | -1.6% | 601,600 |
| 2024/01/12 | 8,470 | 8,470 | 8,227 | 8,430 | +251 | +3.1% | 1,214,700 |
| 2024/01/11 | 8,152 | 8,212 | 8,080 | 8,179 | +161 | +2% | 718,400 |
| 2024/01/10 | 7,798 | 8,046 | 7,783 | 8,018 | +330 | +4.3% | 1,039,700 |
| 2024/01/09 | 7,599 | 7,699 | 7,549 | 7,688 | +219 | +2.9% | 669,200 |
| 2024/01/05 | 7,511 | 7,536 | 7,457 | 7,469 | -9 | -0.1% | 646,500 |
| 2024/01/04 | 7,398 | 7,478 | 7,308 | 7,478 | -70 | -0.9% | 1,239,800 |
| 2023/12/29 | 7,564 | 7,660 | 7,454 | 7,548 | -44 | -0.6% | 912,800 |
| 2023/12/28 | 7,420 | 7,731 | 7,383 | 7,592 | -500 | -6.2% | 1,786,700 |
351～
400
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
