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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,836 | 1,973 | 1,836 | 1,966 | +101 | +5.4% | 179,700 |
| 2022/12/06 | 1,810 | 1,870 | 1,800 | 1,865 | +34 | +1.9% | 102,100 |
| 2022/12/05 | 1,880 | 1,886 | 1,812 | 1,831 | -89 | -4.6% | 189,300 |
| 2022/12/02 | 1,892 | 1,962 | 1,892 | 1,920 | +29 | +1.5% | 221,400 |
| 2022/12/01 | 1,875 | 1,939 | 1,840 | 1,891 | -17 | -0.9% | 260,900 |
| 2022/11/30 | 1,780 | 1,924 | 1,768 | 1,908 | +135 | +7.6% | 447,400 |
| 2022/11/29 | 1,649 | 1,780 | 1,632 | 1,773 | +119 | +7.2% | 196,900 |
| 2022/11/28 | 1,720 | 1,721 | 1,648 | 1,654 | -80 | -4.6% | 137,900 |
| 2022/11/25 | 1,728 | 1,754 | 1,695 | 1,734 | +13 | +0.8% | 102,300 |
| 2022/11/24 | 1,701 | 1,722 | 1,678 | 1,721 | +24 | +1.4% | 96,900 |
| 2022/11/22 | 1,720 | 1,740 | 1,692 | 1,697 | -25 | -1.5% | 118,100 |
| 2022/11/21 | 1,778 | 1,779 | 1,710 | 1,722 | -73 | -4.1% | 107,300 |
| 2022/11/18 | 1,755 | 1,855 | 1,739 | 1,795 | +41 | +2.3% | 208,700 |
| 2022/11/17 | 1,754 | 1,783 | 1,665 | 1,754 | -18 | -1% | 339,700 |
| 2022/11/16 | 1,880 | 1,901 | 1,723 | 1,772 | -143 | -7.5% | 420,400 |
| 2022/11/15 | 1,736 | 1,950 | 1,732 | 1,915 | +195 | +11.3% | 580,600 |
| 2022/11/14 | 1,938 | 1,938 | 1,700 | 1,720 | -179 | -9.4% | 592,300 |
| 2022/11/11 | 1,812 | 1,911 | 1,811 | 1,899 | +122 | +6.9% | 266,200 |
| 2022/11/10 | 1,808 | 1,845 | 1,768 | 1,777 | -31 | -1.7% | 142,000 |
| 2022/11/09 | 1,820 | 1,821 | 1,780 | 1,808 | -35 | -1.9% | 56,700 |
| 2022/11/08 | 1,780 | 1,848 | 1,780 | 1,843 | +54 | +3% | 58,300 |
| 2022/11/07 | 1,820 | 1,825 | 1,768 | 1,789 | -12 | -0.7% | 65,500 |
| 2022/11/04 | 1,751 | 1,819 | 1,744 | 1,801 | +37 | +2.1% | 84,700 |
| 2022/11/02 | 1,744 | 1,778 | 1,735 | 1,764 | -5 | -0.3% | 57,400 |
| 2022/11/01 | 1,811 | 1,821 | 1,750 | 1,769 | -58 | -3.2% | 100,100 |
| 2022/10/31 | 1,792 | 1,827 | 1,773 | 1,827 | +47 | +2.6% | 57,300 |
| 2022/10/28 | 1,771 | 1,794 | 1,756 | 1,780 | -22 | -1.2% | 61,100 |
| 2022/10/27 | 1,802 | 1,828 | 1,791 | 1,802 | -11 | -0.6% | 41,700 |
| 2022/10/26 | 1,857 | 1,881 | 1,813 | 1,813 | -31 | -1.7% | 82,600 |
| 2022/10/25 | 1,814 | 1,882 | 1,787 | 1,844 | +40 | +2.2% | 124,400 |
| 2022/10/24 | 1,785 | 1,864 | 1,785 | 1,804 | +37 | +2.1% | 169,800 |
| 2022/10/21 | 1,688 | 1,777 | 1,685 | 1,767 | +79 | +4.7% | 146,900 |
| 2022/10/20 | 1,658 | 1,700 | 1,642 | 1,688 | +13 | +0.8% | 85,300 |
| 2022/10/19 | 1,665 | 1,692 | 1,659 | 1,675 | +3 | +0.2% | 66,300 |
| 2022/10/18 | 1,680 | 1,703 | 1,642 | 1,672 | +24 | +1.5% | 99,600 |
| 2022/10/17 | 1,608 | 1,652 | 1,595 | 1,648 | +12 | +0.7% | 80,000 |
| 2022/10/14 | 1,576 | 1,650 | 1,561 | 1,636 | +96 | +6.2% | 129,200 |
| 2022/10/13 | 1,540 | 1,546 | 1,500 | 1,540 | +5 | +0.3% | 60,500 |
| 2022/10/12 | 1,540 | 1,551 | 1,514 | 1,535 | -8 | -0.5% | 55,200 |
| 2022/10/11 | 1,555 | 1,578 | 1,524 | 1,543 | -41 | -2.6% | 105,000 |
| 2022/10/07 | 1,615 | 1,629 | 1,560 | 1,584 | -49 | -3% | 177,700 |
| 2022/10/06 | 1,653 | 1,685 | 1,633 | 1,633 | -17 | -1% | 61,400 |
| 2022/10/05 | 1,731 | 1,733 | 1,650 | 1,650 | -62 | -3.6% | 69,000 |
| 2022/10/04 | 1,731 | 1,743 | 1,681 | 1,712 | +24 | +1.4% | 78,700 |
| 2022/10/03 | 1,668 | 1,688 | 1,610 | 1,688 | +17 | +1% | 83,500 |
| 2022/09/30 | 1,693 | 1,714 | 1,654 | 1,671 | -47 | -2.7% | 82,100 |
| 2022/09/29 | 1,767 | 1,789 | 1,702 | 1,718 | -10 | -0.6% | 95,500 |
| 2022/09/28 | 1,727 | 1,765 | 1,688 | 1,728 | +18 | +1.1% | 106,600 |
| 2022/09/27 | 1,664 | 1,712 | 1,654 | 1,710 | +78 | +4.8% | 82,200 |
| 2022/09/26 | 1,700 | 1,720 | 1,613 | 1,632 | -105 | -6% | 274,900 |
651～
700
件表示中 / 3125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 | 91,400円 | +40.5% | +31.2% | 3.83% | 8.99倍 | 1.65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 |
| ビケンテクノ | 96,600円 | +3.8% | +3.4% | 2.90% | 6.62倍 | 0.34倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| アスカネット | 42,600円 | +4.4% | +152.8% | 1.64% | 25.63倍 | 1.24倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| リスキル | 355,000円 | +21.7% | +6.6% | 0.00% | 15.67倍 | 5.20倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| レ イ | 51,300円 | +14.8% | -4.8% | 2.92% | 9.70倍 | 1.00倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
市場注目の銘柄
チャート関連のコラム
