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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 8,077 | 8,212 | 8,077 | 8,092 | -35 | -0.4% | 1,347,600 |
| 2023/12/26 | 8,145 | 8,174 | 8,070 | 8,127 | -17 | -0.2% | 535,000 |
| 2023/12/25 | 8,100 | 8,160 | 8,069 | 8,144 | +73 | +0.9% | 496,300 |
| 2023/12/22 | 8,048 | 8,135 | 8,033 | 8,071 | +45 | +0.6% | 445,100 |
| 2023/12/21 | 8,030 | 8,124 | 8,000 | 8,026 | -76 | -0.9% | 479,000 |
| 2023/12/20 | 8,190 | 8,268 | 8,084 | 8,102 | -19 | -0.2% | 792,400 |
| 2023/12/19 | 7,896 | 8,133 | 7,878 | 8,121 | +328 | +4.2% | 924,400 |
| 2023/12/18 | 7,881 | 7,900 | 7,732 | 7,793 | -75 | -1% | 814,100 |
| 2023/12/15 | 7,910 | 7,979 | 7,861 | 7,868 | -66 | -0.8% | 1,624,800 |
| 2023/12/14 | 7,968 | 8,044 | 7,830 | 7,934 | -66 | -0.8% | 942,600 |
| 2023/12/13 | 8,080 | 8,089 | 7,985 | 8,000 | -14 | -0.2% | 898,500 |
| 2023/12/12 | 8,183 | 8,198 | 7,995 | 8,014 | -143 | -1.8% | 939,000 |
| 2023/12/11 | 7,999 | 8,183 | 7,982 | 8,157 | +83 | +1% | 682,600 |
| 2023/12/08 | 8,040 | 8,145 | 7,970 | 8,074 | -116 | -1.4% | 1,345,400 |
| 2023/12/07 | 8,370 | 8,412 | 8,138 | 8,190 | -230 | -2.7% | 1,553,500 |
| 2023/12/06 | 8,270 | 8,444 | 8,245 | 8,420 | +139 | +1.7% | 1,119,500 |
| 2023/12/05 | 8,357 | 8,375 | 8,167 | 8,281 | +74 | +0.9% | 1,091,300 |
| 2023/12/04 | 8,003 | 8,275 | 8,003 | 8,207 | +354 | +4.5% | 1,813,500 |
| 2023/12/01 | 7,550 | 7,915 | 7,521 | 7,853 | +339 | +4.5% | 1,743,200 |
| 2023/11/30 | 7,508 | 7,570 | 7,432 | 7,514 | +6 | +0.1% | 1,630,200 |
| 2023/11/29 | 7,405 | 7,532 | 7,370 | 7,508 | +132 | +1.8% | 1,167,400 |
| 2023/11/28 | 7,340 | 7,400 | 7,281 | 7,376 | +81 | +1.1% | 672,300 |
| 2023/11/27 | 7,255 | 7,328 | 7,213 | 7,295 | +36 | +0.5% | 688,200 |
| 2023/11/24 | 7,181 | 7,281 | 7,181 | 7,259 | +79 | +1.1% | 657,000 |
| 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 |
401～
450
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
