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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,137 | 1,150 | 1,115 | 1,123 | -5 | -0.4% | 41,600 |
| 2024/03/01 | 1,121 | 1,135 | 1,101 | 1,128 | +10 | +0.9% | 68,200 |
| 2024/02/29 | 1,135 | 1,144 | 1,111 | 1,118 | -24 | -2.1% | 81,100 |
| 2024/02/28 | 1,159 | 1,179 | 1,141 | 1,142 | +9 | +0.8% | 99,700 |
| 2024/02/27 | 1,144 | 1,158 | 1,131 | 1,133 | -5 | -0.4% | 90,200 |
| 2024/02/26 | 1,100 | 1,142 | 1,100 | 1,138 | +40 | +3.6% | 108,800 |
| 2024/02/22 | 1,070 | 1,108 | 1,070 | 1,098 | +32 | +3% | 97,700 |
| 2024/02/21 | 1,052 | 1,084 | 1,052 | 1,066 | +3 | +0.3% | 75,800 |
| 2024/02/20 | 1,070 | 1,119 | 1,063 | 1,063 | -4 | -0.4% | 84,800 |
| 2024/02/19 | 1,054 | 1,086 | 1,049 | 1,067 | +12 | +1.1% | 82,000 |
| 2024/02/16 | 1,022 | 1,066 | 1,018 | 1,055 | +33 | +3.2% | 170,200 |
| 2024/02/15 | 961 | 1,037 | 955 | 1,022 | +78 | +8.3% | 458,000 |
| 2024/02/14 | 970 | 970 | 925 | 944 | -11 | -1.2% | 156,200 |
| 2024/02/13 | 956 | 968 | 947 | 955 | +12 | +1.3% | 98,700 |
| 2024/02/09 | 943 | 955 | 937 | 943 | -2 | -0.2% | 55,000 |
| 2024/02/08 | 948 | 962 | 945 | 945 | -8 | -0.8% | 59,200 |
| 2024/02/07 | 960 | 965 | 945 | 953 | -12 | -1.2% | 43,000 |
| 2024/02/06 | 962 | 971 | 950 | 965 | -7 | -0.7% | 36,100 |
| 2024/02/05 | 950 | 979 | 949 | 972 | +27 | +2.9% | 92,900 |
| 2024/02/02 | 958 | 964 | 942 | 945 | -10 | -1% | 50,600 |
| 2024/02/01 | 935 | 963 | 935 | 955 | +14 | +1.5% | 71,500 |
| 2024/01/31 | 942 | 948 | 928 | 941 | -5 | -0.5% | 107,300 |
| 2024/01/30 | 960 | 960 | 936 | 946 | -9 | -0.9% | 132,700 |
| 2024/01/29 | 965 | 974 | 952 | 955 | -11 | -1.1% | 80,400 |
| 2024/01/26 | 956 | 976 | 945 | 966 | -2 | -0.2% | 68,600 |
| 2024/01/25 | 979 | 989 | 959 | 968 | -19 | -1.9% | 80,000 |
| 2024/01/24 | 1,000 | 1,008 | 986 | 987 | -10 | -1% | 53,600 |
| 2024/01/23 | 1,001 | 1,004 | 991 | 997 | -4 | -0.4% | 41,500 |
| 2024/01/22 | 975 | 1,001 | 962 | 1,001 | +28 | +2.9% | 47,400 |
| 2024/01/19 | 961 | 973 | 954 | 973 | +13 | +1.4% | 31,500 |
| 2024/01/18 | 963 | 972 | 949 | 960 | -13 | -1.3% | 97,700 |
| 2024/01/17 | 990 | 991 | 972 | 973 | -16 | -1.6% | 51,100 |
| 2024/01/16 | 996 | 998 | 985 | 989 | -8 | -0.8% | 33,700 |
| 2024/01/15 | 999 | 1,006 | 995 | 997 | -6 | -0.6% | 36,400 |
| 2024/01/12 | 1,007 | 1,031 | 987 | 1,003 | -12 | -1.2% | 72,600 |
| 2024/01/11 | 1,051 | 1,051 | 1,005 | 1,015 | -15 | -1.5% | 51,600 |
| 2024/01/10 | 1,043 | 1,051 | 1,028 | 1,030 | -7 | -0.7% | 28,400 |
| 2024/01/09 | 1,003 | 1,044 | 1,003 | 1,037 | +39 | +3.9% | 48,500 |
| 2024/01/05 | 1,006 | 1,015 | 992 | 998 | -2 | -0.2% | 40,800 |
| 2024/01/04 | 1,000 | 1,003 | 975 | 1,000 | -13 | -1.3% | 105,100 |
| 2023/12/29 | 1,020 | 1,025 | 1,003 | 1,013 | -7 | -0.7% | 25,400 |
| 2023/12/28 | 986 | 1,026 | 979 | 1,020 | +30 | +3% | 76,200 |
| 2023/12/27 | 965 | 992 | 961 | 990 | +18 | +1.9% | 113,600 |
| 2023/12/26 | 985 | 1,004 | 965 | 972 | -20 | -2% | 129,000 |
| 2023/12/25 | 1,026 | 1,030 | 992 | 992 | -33 | -3.2% | 84,400 |
| 2023/12/22 | 1,026 | 1,036 | 1,010 | 1,025 | -9 | -0.9% | 105,200 |
| 2023/12/21 | 1,025 | 1,062 | 1,015 | 1,034 | +2 | +0.2% | 86,600 |
| 2023/12/20 | 1,065 | 1,070 | 1,028 | 1,032 | -27 | -2.5% | 94,800 |
| 2023/12/19 | 1,042 | 1,060 | 1,025 | 1,059 | -13 | -1.2% | 106,500 |
| 2023/12/18 | 1,100 | 1,100 | 1,024 | 1,072 | -43 | -3.9% | 155,400 |
51～
100
件表示中 / 2828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 | 91,100円 | +13.7% | +29.4% | 2.96% | 11.74倍 | 1.76倍 |
|
ネット活用型販促支援が柱。ＳＮＳインフルエンサーネットワークに強み。消費者向け事業育成 |
| ウチヤマＨＤ | 33,800円 | +4.4% | -2.4% | 2.96% | 15.12倍 | 0.53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 |
| ＰＣＮＥＴ | 135,400円 | +10.9% | +19.7% | 3.03% | 18.00倍 | 2.55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 |
| グリンランド | 70,300円 | +4.6% | -30.4% | 1.85% | 16.90倍 | 0.74倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| 表示灯 | 151,200円 | +3.1% | +5.0% | 3.97% | 12.70倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
