トレンダーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,439 | 1,440 | 1,375 | 1,394 | -65 | -4.5% | 203,000 |
| 2023/04/14 | 1,509 | 1,526 | 1,446 | 1,459 | -46 | -3.1% | 161,100 |
| 2023/04/13 | 1,502 | 1,507 | 1,466 | 1,505 | -2 | -0.1% | 94,900 |
| 2023/04/12 | 1,508 | 1,533 | 1,480 | 1,507 | +16 | +1.1% | 141,600 |
| 2023/04/11 | 1,496 | 1,528 | 1,488 | 1,491 | +23 | +1.6% | 118,400 |
| 2023/04/10 | 1,458 | 1,480 | 1,442 | 1,468 | +23 | +1.6% | 64,200 |
| 2023/04/07 | 1,467 | 1,506 | 1,437 | 1,445 | -8 | -0.6% | 153,300 |
| 2023/04/06 | 1,402 | 1,466 | 1,395 | 1,453 | +37 | +2.6% | 122,300 |
| 2023/04/05 | 1,430 | 1,436 | 1,405 | 1,416 | -34 | -2.3% | 134,300 |
| 2023/04/04 | 1,513 | 1,513 | 1,435 | 1,450 | -73 | -4.8% | 255,500 |
| 2023/04/03 | 1,520 | 1,540 | 1,516 | 1,523 | +25 | +1.7% | 133,600 |
| 2023/03/31 | 1,443 | 1,512 | 1,433 | 1,498 | +55 | +3.8% | 224,300 |
| 2023/03/30 | 1,455 | 1,495 | 1,416 | 1,443 | -4 | -0.3% | 223,600 |
| 2023/03/29 | 1,407 | 1,470 | 1,399 | 1,447 | +41 | +2.9% | 307,100 |
| 2023/03/28 | 1,365 | 1,435 | 1,360 | 1,406 | +25 | +1.8% | 305,300 |
| 2023/03/27 | 1,300 | 1,405 | 1,300 | 1,381 | +98 | +7.6% | 375,400 |
| 2023/03/24 | 1,263 | 1,286 | 1,254 | 1,283 | +32 | +2.6% | 94,400 |
| 2023/03/23 | 1,225 | 1,251 | 1,202 | 1,251 | +5 | +0.4% | 70,600 |
| 2023/03/22 | 1,248 | 1,272 | 1,235 | 1,246 | +37 | +3.1% | 139,400 |
| 2023/03/20 | 1,305 | 1,325 | 1,196 | 1,209 | -68 | -5.3% | 289,800 |
| 2023/03/17 | 1,294 | 1,303 | 1,258 | 1,277 | +13 | +1% | 205,300 |
| 2023/03/16 | 1,251 | 1,280 | 1,244 | 1,264 | -39 | -3% | 200,600 |
| 2023/03/15 | 1,361 | 1,376 | 1,296 | 1,303 | -26 | -2% | 144,600 |
| 2023/03/14 | 1,345 | 1,356 | 1,314 | 1,329 | -44 | -3.2% | 136,600 |
| 2023/03/13 | 1,410 | 1,410 | 1,350 | 1,373 | -67 | -4.7% | 190,600 |
| 2023/03/10 | 1,445 | 1,473 | 1,440 | 1,440 | -22 | -1.5% | 87,000 |
| 2023/03/09 | 1,444 | 1,477 | 1,440 | 1,462 | +15 | +1% | 83,000 |
| 2023/03/08 | 1,473 | 1,483 | 1,447 | 1,447 | -26 | -1.8% | 70,400 |
| 2023/03/07 | 1,466 | 1,479 | 1,445 | 1,473 | ±0 | ±0% | 73,200 |
| 2023/03/06 | 1,453 | 1,493 | 1,434 | 1,473 | +50 | +3.5% | 163,400 |
| 2023/03/03 | 1,425 | 1,445 | 1,422 | 1,423 | ±0 | ±0% | 89,200 |
| 2023/03/02 | 1,441 | 1,457 | 1,416 | 1,423 | -44 | -3% | 133,800 |
| 2023/03/01 | 1,443 | 1,524 | 1,442 | 1,467 | +32 | +2.2% | 400,400 |
| 2023/02/28 | 1,350 | 1,444 | 1,322 | 1,435 | +66 | +4.8% | 312,700 |
| 2023/02/27 | 1,392 | 1,416 | 1,357 | 1,369 | -40 | -2.8% | 272,000 |
| 2023/02/24 | 1,440 | 1,441 | 1,394 | 1,409 | -47 | -3.2% | 268,300 |
| 2023/02/22 | 1,478 | 1,478 | 1,383 | 1,456 | -67 | -4.4% | 551,900 |
| 2023/02/21 | 1,608 | 1,609 | 1,519 | 1,523 | -88 | -5.5% | 463,200 |
| 2023/02/20 | 1,618 | 1,650 | 1,610 | 1,611 | -26 | -1.6% | 86,500 |
| 2023/02/17 | 1,611 | 1,672 | 1,605 | 1,637 | +16 | +1% | 140,500 |
| 2023/02/16 | 1,669 | 1,685 | 1,612 | 1,621 | -45 | -2.7% | 204,400 |
| 2023/02/15 | 1,675 | 1,698 | 1,580 | 1,666 | -163 | -8.9% | 572,100 |
| 2023/02/14 | 1,860 | 1,864 | 1,802 | 1,829 | -31 | -1.7% | 220,200 |
| 2023/02/13 | 1,884 | 1,889 | 1,844 | 1,860 | -49 | -2.6% | 118,400 |
| 2023/02/10 | 1,917 | 1,930 | 1,890 | 1,909 | +3 | +0.2% | 55,000 |
| 2023/02/09 | 1,930 | 1,930 | 1,890 | 1,906 | -42 | -2.2% | 57,900 |
| 2023/02/08 | 1,955 | 1,955 | 1,915 | 1,948 | -7 | -0.4% | 61,500 |
| 2023/02/07 | 1,889 | 1,964 | 1,853 | 1,955 | +51 | +2.7% | 88,900 |
| 2023/02/06 | 1,936 | 1,960 | 1,886 | 1,904 | -33 | -1.7% | 76,900 |
| 2023/02/03 | 1,880 | 1,964 | 1,864 | 1,937 | +57 | +3% | 163,900 |
501～
550
件表示中 / 3063件
類似銘柄と比較する
現在ご覧いただいている「トレンダーズ」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 |
|---|---|---|---|---|---|---|---|---|
| トレンダーズ | 92,000円 | +13.7% | +29.4% | 2.93% | 11.60倍 | 1.76倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| ブッキングＲ | 128,000円 | +35.6% | +23.1% | 0.00% | 20.86倍 | 6.03倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
| 表示灯 | 158,800円 | +3.1% | +5.0% | 3.78% | 13.34倍 | 0.99倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| アズパートナ | 206,500円 | +4.0% | +42.1% | 2.22% | 9.20倍 | 1.80倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| ＤＮＡチップ | 109,000円 | +122.7% | - | 0.00% | - | 10.53倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
