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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 963 | 963 | 948 | 956 | -7 | -0.7% | 11,300 |
| 2024/07/04 | 963 | 969 | 956 | 963 | ±0 | ±0% | 9,100 |
| 2024/07/03 | 951 | 963 | 951 | 963 | +12 | +1.3% | 11,400 |
| 2024/07/02 | 947 | 960 | 947 | 951 | +1 | +0.1% | 10,600 |
| 2024/07/01 | 974 | 983 | 949 | 950 | -17 | -1.8% | 25,100 |
| 2024/06/28 | 971 | 980 | 965 | 967 | -9 | -0.9% | 10,900 |
| 2024/06/27 | 970 | 984 | 965 | 976 | +4 | +0.4% | 19,400 |
| 2024/06/26 | 959 | 973 | 951 | 972 | +13 | +1.4% | 15,700 |
| 2024/06/25 | 958 | 960 | 950 | 959 | +9 | +0.9% | 10,700 |
| 2024/06/24 | 940 | 955 | 940 | 950 | -5 | -0.5% | 12,000 |
| 2024/06/21 | 966 | 966 | 953 | 955 | -5 | -0.5% | 4,600 |
| 2024/06/20 | 948 | 965 | 948 | 960 | +8 | +0.8% | 7,900 |
| 2024/06/19 | 950 | 956 | 944 | 952 | +7 | +0.7% | 8,600 |
| 2024/06/18 | 948 | 957 | 945 | 945 | -4 | -0.4% | 10,800 |
| 2024/06/17 | 960 | 960 | 942 | 949 | -9 | -0.9% | 14,600 |
| 2024/06/14 | 932 | 958 | 932 | 958 | +7 | +0.7% | 10,800 |
| 2024/06/13 | 957 | 964 | 938 | 951 | -3 | -0.3% | 31,400 |
| 2024/06/12 | 950 | 963 | 950 | 954 | +4 | +0.4% | 11,700 |
| 2024/06/11 | 947 | 962 | 942 | 950 | -3 | -0.3% | 13,400 |
| 2024/06/10 | 938 | 962 | 927 | 953 | +20 | +2.1% | 34,400 |
| 2024/06/07 | 930 | 938 | 924 | 933 | -1 | -0.1% | 7,900 |
| 2024/06/06 | 925 | 934 | 918 | 934 | +9 | +1% | 11,800 |
| 2024/06/05 | 942 | 948 | 925 | 925 | -15 | -1.6% | 22,900 |
| 2024/06/04 | 915 | 949 | 915 | 940 | +22 | +2.4% | 27,400 |
| 2024/06/03 | 914 | 922 | 914 | 918 | +5 | +0.5% | 9,600 |
| 2024/05/31 | 891 | 914 | 891 | 913 | +24 | +2.7% | 9,900 |
| 2024/05/30 | 897 | 900 | 877 | 889 | -12 | -1.3% | 39,500 |
| 2024/05/29 | 911 | 916 | 898 | 901 | -15 | -1.6% | 26,800 |
| 2024/05/28 | 893 | 924 | 893 | 916 | +21 | +2.3% | 27,900 |
| 2024/05/27 | 895 | 897 | 874 | 895 | +8 | +0.9% | 13,800 |
| 2024/05/24 | 890 | 894 | 868 | 887 | -1 | -0.1% | 26,000 |
| 2024/05/23 | 892 | 902 | 885 | 888 | +3 | +0.3% | 25,500 |
| 2024/05/22 | 916 | 916 | 880 | 885 | -31 | -3.4% | 62,200 |
| 2024/05/21 | 917 | 928 | 911 | 916 | -7 | -0.8% | 28,800 |
| 2024/05/20 | 917 | 939 | 906 | 923 | +12 | +1.3% | 33,300 |
| 2024/05/17 | 896 | 918 | 864 | 911 | +2 | +0.2% | 130,600 |
| 2024/05/16 | 976 | 991 | 893 | 909 | -67 | -6.9% | 163,500 |
| 2024/05/15 | 1,006 | 1,055 | 976 | 976 | -180 | -15.6% | 304,300 |
| 2024/05/14 | 1,155 | 1,175 | 1,130 | 1,156 | +1 | +0.1% | 86,400 |
| 2024/05/13 | 1,135 | 1,177 | 1,135 | 1,155 | +20 | +1.8% | 73,900 |
| 2024/05/10 | 1,123 | 1,168 | 1,123 | 1,135 | -15 | -1.3% | 23,500 |
| 2024/05/09 | 1,161 | 1,163 | 1,142 | 1,150 | -3 | -0.3% | 27,200 |
| 2024/05/08 | 1,160 | 1,182 | 1,153 | 1,153 | -6 | -0.5% | 22,100 |
| 2024/05/07 | 1,124 | 1,159 | 1,124 | 1,159 | +36 | +3.2% | 17,500 |
| 2024/05/02 | 1,145 | 1,155 | 1,120 | 1,123 | -22 | -1.9% | 32,200 |
| 2024/05/01 | 1,138 | 1,149 | 1,127 | 1,145 | +7 | +0.6% | 9,200 |
| 2024/04/30 | 1,120 | 1,139 | 1,114 | 1,138 | +24 | +2.2% | 20,700 |
| 2024/04/26 | 1,117 | 1,124 | 1,090 | 1,114 | +9 | +0.8% | 31,700 |
| 2024/04/25 | 1,067 | 1,108 | 1,067 | 1,105 | +28 | +2.6% | 37,500 |
| 2024/04/24 | 1,054 | 1,083 | 1,054 | 1,077 | +23 | +2.2% | 21,300 |
201～
250
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
