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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,891 | 2,031 | 1,891 | 2,022 | +112 | +5.9% | 216,200 |
| 2022/09/02 | 1,878 | 1,923 | 1,821 | 1,910 | +33 | +1.8% | 188,400 |
| 2022/09/01 | 1,902 | 1,932 | 1,876 | 1,877 | -63 | -3.2% | 128,500 |
| 2022/08/31 | 1,930 | 1,941 | 1,910 | 1,940 | -18 | -0.9% | 86,400 |
| 2022/08/30 | 1,912 | 1,964 | 1,867 | 1,958 | +54 | +2.8% | 189,000 |
| 2022/08/29 | 1,980 | 2,040 | 1,891 | 1,904 | -176 | -8.5% | 420,100 |
| 2022/08/26 | 2,010 | 2,109 | 1,984 | 2,080 | +72 | +3.6% | 310,800 |
| 2022/08/25 | 1,973 | 2,036 | 1,971 | 2,008 | +45 | +2.3% | 202,600 |
| 2022/08/24 | 1,951 | 1,988 | 1,932 | 1,963 | +2 | +0.1% | 109,700 |
| 2022/08/23 | 2,000 | 2,028 | 1,947 | 1,961 | -86 | -4.2% | 248,000 |
| 2022/08/22 | 1,958 | 2,050 | 1,941 | 2,047 | +49 | +2.5% | 213,500 |
| 2022/08/19 | 2,001 | 2,029 | 1,952 | 1,998 | +9 | +0.5% | 303,500 |
| 2022/08/18 | 1,859 | 2,000 | 1,841 | 1,989 | +90 | +4.7% | 408,300 |
| 2022/08/17 | 1,897 | 1,946 | 1,872 | 1,899 | +2 | +0.1% | 370,400 |
| 2022/08/16 | 1,949 | 2,014 | 1,823 | 1,897 | +188 | +11% | 1,345,100 |
| 2022/08/15 | 1,709 | 1,709 | 1,709 | 1,709 | +300 | +21.3% | 33,100 |
| 2022/08/12 | 1,390 | 1,428 | 1,374 | 1,409 | +48 | +3.5% | 214,300 |
| 2022/08/10 | 1,403 | 1,405 | 1,340 | 1,361 | -63 | -4.4% | 95,500 |
| 2022/08/09 | 1,479 | 1,483 | 1,422 | 1,424 | -66 | -4.4% | 87,300 |
| 2022/08/08 | 1,490 | 1,498 | 1,460 | 1,490 | +11 | +0.7% | 63,500 |
| 2022/08/05 | 1,464 | 1,493 | 1,457 | 1,479 | +21 | +1.4% | 55,600 |
| 2022/08/04 | 1,472 | 1,472 | 1,443 | 1,458 | -10 | -0.7% | 86,200 |
| 2022/08/03 | 1,501 | 1,505 | 1,441 | 1,468 | -53 | -3.5% | 113,800 |
| 2022/08/02 | 1,523 | 1,538 | 1,490 | 1,521 | -19 | -1.2% | 110,900 |
| 2022/08/01 | 1,560 | 1,566 | 1,532 | 1,540 | -20 | -1.3% | 57,700 |
| 2022/07/29 | 1,575 | 1,595 | 1,551 | 1,560 | +4 | +0.3% | 51,800 |
| 2022/07/28 | 1,561 | 1,578 | 1,525 | 1,556 | +25 | +1.6% | 63,200 |
| 2022/07/27 | 1,583 | 1,583 | 1,525 | 1,531 | -84 | -5.2% | 108,200 |
| 2022/07/26 | 1,600 | 1,625 | 1,569 | 1,615 | +21 | +1.3% | 71,300 |
| 2022/07/25 | 1,565 | 1,602 | 1,534 | 1,594 | -3 | -0.2% | 88,100 |
| 2022/07/22 | 1,598 | 1,608 | 1,568 | 1,597 | +29 | +1.8% | 115,400 |
| 2022/07/21 | 1,475 | 1,578 | 1,459 | 1,568 | +110 | +7.5% | 215,000 |
| 2022/07/20 | 1,447 | 1,478 | 1,426 | 1,458 | +30 | +2.1% | 45,100 |
| 2022/07/19 | 1,356 | 1,450 | 1,356 | 1,428 | +77 | +5.7% | 77,800 |
| 2022/07/15 | 1,354 | 1,363 | 1,305 | 1,351 | -4 | -0.3% | 54,700 |
| 2022/07/14 | 1,370 | 1,371 | 1,340 | 1,355 | +5 | +0.4% | 49,600 |
| 2022/07/13 | 1,395 | 1,396 | 1,338 | 1,350 | -60 | -4.3% | 84,400 |
| 2022/07/12 | 1,440 | 1,450 | 1,384 | 1,410 | -22 | -1.5% | 48,700 |
| 2022/07/11 | 1,502 | 1,508 | 1,432 | 1,432 | -54 | -3.6% | 67,600 |
| 2022/07/08 | 1,478 | 1,515 | 1,466 | 1,486 | +20 | +1.4% | 88,200 |
| 2022/07/07 | 1,498 | 1,501 | 1,434 | 1,466 | -36 | -2.4% | 98,400 |
| 2022/07/06 | 1,500 | 1,530 | 1,478 | 1,502 | +29 | +2% | 107,200 |
| 2022/07/05 | 1,422 | 1,477 | 1,405 | 1,473 | +69 | +4.9% | 51,700 |
| 2022/07/04 | 1,450 | 1,468 | 1,394 | 1,404 | -37 | -2.6% | 105,200 |
| 2022/07/01 | 1,471 | 1,515 | 1,421 | 1,441 | -37 | -2.5% | 190,400 |
| 2022/06/30 | 1,471 | 1,525 | 1,431 | 1,478 | +26 | +1.8% | 234,900 |
| 2022/06/29 | 1,428 | 1,526 | 1,411 | 1,452 | +22 | +1.5% | 356,700 |
| 2022/06/28 | 1,376 | 1,430 | 1,363 | 1,430 | +61 | +4.5% | 179,000 |
| 2022/06/27 | 1,337 | 1,376 | 1,327 | 1,369 | +36 | +2.7% | 88,000 |
| 2022/06/24 | 1,267 | 1,336 | 1,259 | 1,333 | +78 | +6.2% | 87,900 |
651～
700
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
