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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,143 | 1,153 | 1,131 | 1,139 | -9 | -0.8% | 55,400 |
| 2023/09/08 | 1,137 | 1,155 | 1,137 | 1,148 | +2 | +0.2% | 26,900 |
| 2023/09/07 | 1,155 | 1,155 | 1,140 | 1,146 | -15 | -1.3% | 62,100 |
| 2023/09/06 | 1,150 | 1,172 | 1,150 | 1,161 | +8 | +0.7% | 85,300 |
| 2023/09/05 | 1,144 | 1,170 | 1,136 | 1,153 | +9 | +0.8% | 63,900 |
| 2023/09/04 | 1,135 | 1,151 | 1,127 | 1,144 | -3 | -0.3% | 98,200 |
| 2023/09/01 | 1,132 | 1,157 | 1,126 | 1,147 | +2 | +0.2% | 66,100 |
| 2023/08/31 | 1,149 | 1,160 | 1,137 | 1,145 | -6 | -0.5% | 116,200 |
| 2023/08/30 | 1,252 | 1,252 | 1,149 | 1,151 | -89 | -7.2% | 412,000 |
| 2023/08/29 | 1,219 | 1,240 | 1,196 | 1,240 | +21 | +1.7% | 161,200 |
| 2023/08/28 | 1,243 | 1,255 | 1,211 | 1,219 | -15 | -1.2% | 147,900 |
| 2023/08/25 | 1,258 | 1,280 | 1,231 | 1,234 | -35 | -2.8% | 96,900 |
| 2023/08/24 | 1,329 | 1,341 | 1,268 | 1,269 | -43 | -3.3% | 112,600 |
| 2023/08/23 | 1,298 | 1,313 | 1,266 | 1,312 | +14 | +1.1% | 94,000 |
| 2023/08/22 | 1,301 | 1,344 | 1,291 | 1,298 | -16 | -1.2% | 135,200 |
| 2023/08/21 | 1,333 | 1,349 | 1,295 | 1,314 | +8 | +0.6% | 215,700 |
| 2023/08/18 | 1,360 | 1,370 | 1,295 | 1,306 | -54 | -4% | 320,300 |
| 2023/08/17 | 1,220 | 1,360 | 1,220 | 1,360 | +134 | +10.9% | 494,000 |
| 2023/08/16 | 1,295 | 1,306 | 1,203 | 1,226 | -89 | -6.8% | 457,500 |
| 2023/08/15 | 1,087 | 1,322 | 1,086 | 1,315 | +153 | +13.2% | 1,879,400 |
| 2023/08/14 | 1,167 | 1,175 | 1,140 | 1,162 | -5 | -0.4% | 196,500 |
| 2023/08/10 | 1,135 | 1,170 | 1,123 | 1,167 | +34 | +3% | 133,000 |
| 2023/08/09 | 1,155 | 1,164 | 1,133 | 1,133 | -34 | -2.9% | 161,700 |
| 2023/08/08 | 1,205 | 1,208 | 1,167 | 1,167 | -30 | -2.5% | 86,300 |
| 2023/08/07 | 1,182 | 1,206 | 1,172 | 1,197 | -3 | -0.3% | 70,700 |
| 2023/08/04 | 1,182 | 1,211 | 1,182 | 1,200 | +18 | +1.5% | 64,000 |
| 2023/08/03 | 1,196 | 1,202 | 1,181 | 1,182 | -19 | -1.6% | 74,900 |
| 2023/08/02 | 1,194 | 1,227 | 1,187 | 1,201 | +7 | +0.6% | 129,300 |
| 2023/08/01 | 1,209 | 1,215 | 1,189 | 1,194 | ±0 | ±0% | 87,100 |
| 2023/07/31 | 1,201 | 1,205 | 1,181 | 1,194 | +12 | +1% | 99,700 |
| 2023/07/28 | 1,151 | 1,188 | 1,138 | 1,182 | +16 | +1.4% | 83,300 |
| 2023/07/27 | 1,159 | 1,167 | 1,155 | 1,166 | +2 | +0.2% | 35,100 |
| 2023/07/26 | 1,170 | 1,178 | 1,153 | 1,164 | -9 | -0.8% | 75,100 |
| 2023/07/25 | 1,201 | 1,206 | 1,173 | 1,173 | -28 | -2.3% | 98,400 |
| 2023/07/24 | 1,190 | 1,229 | 1,190 | 1,201 | +11 | +0.9% | 118,400 |
| 2023/07/21 | 1,230 | 1,240 | 1,189 | 1,190 | -38 | -3.1% | 211,000 |
| 2023/07/20 | 1,219 | 1,233 | 1,184 | 1,228 | +16 | +1.3% | 212,200 |
| 2023/07/19 | 1,183 | 1,216 | 1,178 | 1,212 | +44 | +3.8% | 189,500 |
| 2023/07/18 | 1,150 | 1,182 | 1,140 | 1,168 | +18 | +1.6% | 143,900 |
| 2023/07/14 | 1,150 | 1,169 | 1,129 | 1,150 | +12 | +1.1% | 139,400 |
| 2023/07/13 | 1,130 | 1,143 | 1,110 | 1,138 | +13 | +1.2% | 113,200 |
| 2023/07/12 | 1,133 | 1,147 | 1,118 | 1,125 | -6 | -0.5% | 120,800 |
| 2023/07/11 | 1,086 | 1,140 | 1,085 | 1,131 | +47 | +4.3% | 178,700 |
| 2023/07/10 | 1,056 | 1,085 | 1,053 | 1,084 | +28 | +2.7% | 102,300 |
| 2023/07/07 | 1,066 | 1,078 | 1,055 | 1,056 | -29 | -2.7% | 224,200 |
| 2023/07/06 | 1,108 | 1,116 | 1,081 | 1,085 | -40 | -3.6% | 173,000 |
| 2023/07/05 | 1,139 | 1,140 | 1,107 | 1,125 | -18 | -1.6% | 171,400 |
| 2023/07/04 | 1,128 | 1,152 | 1,128 | 1,143 | +15 | +1.3% | 111,400 |
| 2023/07/03 | 1,145 | 1,158 | 1,125 | 1,128 | -29 | -2.5% | 192,800 |
| 2023/06/30 | 1,148 | 1,167 | 1,135 | 1,157 | +5 | +0.4% | 134,700 |
401～
450
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
