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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/06/23 | 1,228 | 1,268 | 1,227 | 1,255 | +14 | +1.1% | 49,900 |
| 2022/06/22 | 1,273 | 1,285 | 1,212 | 1,241 | -7 | -0.6% | 53,900 |
| 2022/06/21 | 1,204 | 1,261 | 1,197 | 1,248 | +53 | +4.4% | 80,500 |
| 2022/06/20 | 1,239 | 1,255 | 1,178 | 1,195 | -43 | -3.5% | 81,900 |
| 2022/06/17 | 1,234 | 1,256 | 1,219 | 1,238 | -39 | -3.1% | 70,900 |
| 2022/06/16 | 1,305 | 1,321 | 1,277 | 1,277 | +25 | +2% | 97,200 |
| 2022/06/15 | 1,350 | 1,365 | 1,251 | 1,252 | -94 | -7% | 167,400 |
| 2022/06/14 | 1,380 | 1,398 | 1,319 | 1,346 | -56 | -4% | 141,900 |
751～
800
件表示中 / 3155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 | 89,100円 | +40.5% | +31.2% | 3.93% | 8.75倍 | 1.60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 |
| ウチヤマＨＤ | 33,500円 | +1.8% | +10.4% | 2.99% | 23.89倍 | 0.46倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| ＳＭＮ | 49,500円 | +3.1% | +124.2% | 0.00% | 22.63倍 | 1.82倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| ＰＣＮＥＴ | 132,500円 | +11.1% | +5.6% | 3.92% | 12.54倍 | 2.06倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ＩＡＣＥトラベ | 150,400円 | +11.4% | +11.1% | 1.66% | 16.38倍 | 2.51倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
市場注目の銘柄
チャート関連のコラム
