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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,180 | 1,197 | 1,170 | 1,190 | +9 | +0.8% | 2,700 |
| 2013/11/13 | 1,173 | 1,197 | 1,150 | 1,181 | -9 | -0.8% | 18,100 |
| 2013/11/12 | 1,180 | 1,214 | 1,180 | 1,190 | -10 | -0.8% | 5,100 |
| 2013/11/11 | 1,260 | 1,260 | 1,181 | 1,200 | ±0 | ±0% | 5,400 |
| 2013/11/08 | 1,208 | 1,210 | 1,187 | 1,200 | -34 | -2.8% | 9,200 |
| 2013/11/07 | 1,267 | 1,267 | 1,228 | 1,234 | -33 | -2.6% | 3,200 |
| 2013/11/06 | 1,215 | 1,267 | 1,215 | 1,267 | -32 | -2.5% | 7,100 |
| 2013/11/05 | 1,225 | 1,299 | 1,201 | 1,299 | +101 | +8.4% | 19,100 |
| 2013/11/01 | 1,172 | 1,198 | 1,164 | 1,198 | +7 | +0.6% | 8,000 |
| 2013/10/31 | 1,182 | 1,193 | 1,164 | 1,191 | +11 | +0.9% | 9,000 |
| 2013/10/30 | 1,174 | 1,184 | 1,165 | 1,180 | +5 | +0.4% | 11,300 |
| 2013/10/29 | 1,178 | 1,199 | 1,168 | 1,175 | +8 | +0.7% | 15,200 |
| 2013/10/28 | 1,190 | 1,205 | 1,164 | 1,167 | -203 | -14.8% | 74,500 |
| 2013/10/25 | 1,420 | 1,420 | 1,364 | 1,370 | -20 | -1.4% | 5,300 |
| 2013/10/24 | 1,355 | 1,400 | 1,345 | 1,390 | +5 | +0.4% | 8,000 |
| 2013/10/23 | 1,439 | 1,443 | 1,380 | 1,385 | -40 | -2.8% | 9,200 |
| 2013/10/22 | 1,513 | 1,514 | 1,401 | 1,425 | -88 | -5.8% | 24,200 |
| 2013/10/21 | 1,379 | 1,599 | 1,378 | 1,513 | +136 | +9.9% | 41,700 |
| 2013/10/18 | 1,361 | 1,377 | 1,333 | 1,377 | +6 | +0.4% | 6,900 |
| 2013/10/17 | 1,340 | 1,390 | 1,331 | 1,371 | +50 | +3.8% | 15,300 |
| 2013/10/16 | 1,316 | 1,330 | 1,315 | 1,321 | ±0 | ±0% | 8,800 |
| 2013/10/15 | 1,294 | 1,325 | 1,294 | 1,321 | +31 | +2.4% | 13,900 |
| 2013/10/11 | 1,275 | 1,294 | 1,270 | 1,290 | +19 | +1.5% | 9,100 |
| 2013/10/10 | 1,237 | 1,271 | 1,232 | 1,271 | +34 | +2.7% | 4,800 |
| 2013/10/09 | 1,208 | 1,249 | 1,207 | 1,237 | -1 | -0.1% | 4,300 |
| 2013/10/08 | 1,204 | 1,238 | 1,195 | 1,238 | +10 | +0.8% | 5,500 |
| 2013/10/07 | 1,245 | 1,269 | 1,220 | 1,228 | -47 | -3.7% | 9,000 |
| 2013/10/04 | 1,250 | 1,281 | 1,224 | 1,275 | +15 | +1.2% | 16,700 |
| 2013/10/03 | 1,263 | 1,278 | 1,258 | 1,260 | -13 | -1% | 8,000 |
| 2013/10/02 | 1,280 | 1,281 | 1,251 | 1,273 | -59 | -4.4% | 18,100 |
| 2013/10/01 | 1,333 | 1,360 | 1,330 | 1,332 | -28 | -2.1% | 14,500 |
| 2013/09/30 | 1,396 | 1,397 | 1,338 | 1,360 | -39 | -2.8% | 11,300 |
| 2013/09/27 | 1,415 | 1,418 | 1,384 | 1,399 | +14 | +1% | 13,400 |
| 2013/09/26 | 1,365 | 1,406 | 1,365 | 1,385 | +5 | +0.4% | 9,900 |
| 2013/09/25 | 1,326 | 1,388 | 1,326 | 1,380 | +62 | +4.7% | 7,100 |
| 2013/09/24 | 1,330 | 1,345 | 1,312 | 1,318 | -68 | -4.9% | 7,300 |
| 2013/09/20 | 1,410 | 1,417 | 1,380 | 1,386 | ±0 | ±0% | 28,200 |
| 2013/09/19 | 1,350 | 1,401 | 1,335 | 1,386 | +71 | +5.4% | 32,900 |
| 2013/09/18 | 1,283 | 1,315 | 1,272 | 1,315 | +59 | +4.7% | 27,400 |
| 2013/09/17 | 1,210 | 1,270 | 1,210 | 1,256 | +46 | +3.8% | 14,200 |
| 2013/09/13 | 1,197 | 1,210 | 1,189 | 1,210 | +2 | +0.2% | 12,100 |
| 2013/09/12 | 1,210 | 1,221 | 1,205 | 1,208 | -23 | -1.9% | 12,600 |
| 2013/09/11 | 1,245 | 1,258 | 1,230 | 1,231 | -29 | -2.3% | 10,700 |
| 2013/09/10 | 1,288 | 1,288 | 1,259 | 1,260 | -15 | -1.2% | 10,800 |
| 2013/09/09 | 1,273 | 1,308 | 1,267 | 1,275 | +15 | +1.2% | 4,900 |
| 2013/09/06 | 1,285 | 1,300 | 1,260 | 1,260 | -24 | -1.9% | 11,400 |
| 2013/09/05 | 1,260 | 1,284 | 1,260 | 1,284 | +38 | +3% | 6,100 |
| 2013/09/04 | 1,241 | 1,264 | 1,230 | 1,246 | +9 | +0.7% | 7,700 |
| 2013/09/03 | 1,199 | 1,267 | 1,199 | 1,237 | +37 | +3.1% | 23,500 |
| 2013/09/02 | 1,211 | 1,211 | 1,166 | 1,200 | +19 | +1.6% | 11,200 |
2801～
2850
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
