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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,198 | 1,203 | 1,104 | 1,115 | -98 | -8.1% | 196,700 |
2023/12/14 | 1,258 | 1,269 | 1,209 | 1,213 | -33 | -2.6% | 92,200 |
2023/12/13 | 1,245 | 1,263 | 1,232 | 1,246 | +10 | +0.8% | 46,500 |
2023/12/12 | 1,279 | 1,279 | 1,236 | 1,236 | -31 | -2.4% | 29,900 |
2023/12/11 | 1,221 | 1,267 | 1,221 | 1,267 | +46 | +3.8% | 32,900 |
2023/12/08 | 1,227 | 1,237 | 1,203 | 1,221 | -36 | -2.9% | 55,200 |
2023/12/07 | 1,263 | 1,281 | 1,251 | 1,257 | -24 | -1.9% | 36,800 |
2023/12/06 | 1,255 | 1,287 | 1,255 | 1,281 | +40 | +3.2% | 56,800 |
2023/12/05 | 1,270 | 1,277 | 1,234 | 1,241 | -39 | -3% | 66,600 |
2023/12/04 | 1,206 | 1,280 | 1,206 | 1,280 | +80 | +6.7% | 110,200 |
2023/12/01 | 1,197 | 1,206 | 1,181 | 1,200 | -20 | -1.6% | 35,000 |
2023/11/30 | 1,219 | 1,229 | 1,186 | 1,220 | +7 | +0.6% | 68,000 |
2023/11/29 | 1,220 | 1,228 | 1,206 | 1,213 | -16 | -1.3% | 27,300 |
2023/11/28 | 1,210 | 1,229 | 1,210 | 1,229 | +19 | +1.6% | 26,400 |
2023/11/27 | 1,235 | 1,242 | 1,210 | 1,210 | -19 | -1.5% | 42,300 |
2023/11/24 | 1,249 | 1,262 | 1,226 | 1,229 | -13 | -1% | 34,200 |
2023/11/22 | 1,245 | 1,269 | 1,226 | 1,242 | -11 | -0.9% | 86,900 |
2023/11/21 | 1,230 | 1,263 | 1,208 | 1,253 | +7 | +0.6% | 103,900 |
2023/11/20 | 1,220 | 1,264 | 1,220 | 1,246 | +17 | +1.4% | 89,300 |
2023/11/17 | 1,160 | 1,234 | 1,160 | 1,229 | +70 | +6% | 146,100 |
2023/11/16 | 1,179 | 1,209 | 1,139 | 1,159 | -23 | -1.9% | 69,000 |
2023/11/15 | 1,152 | 1,222 | 1,096 | 1,182 | +60 | +5.3% | 263,000 |
2023/11/14 | 1,166 | 1,190 | 1,122 | 1,122 | -46 | -3.9% | 169,100 |
2023/11/13 | 1,162 | 1,188 | 1,150 | 1,168 | +12 | +1% | 96,500 |
2023/11/10 | 1,148 | 1,180 | 1,140 | 1,156 | -10 | -0.9% | 29,400 |
2023/11/09 | 1,146 | 1,167 | 1,140 | 1,166 | +12 | +1% | 59,900 |
2023/11/08 | 1,166 | 1,182 | 1,149 | 1,154 | -18 | -1.5% | 81,600 |
2023/11/07 | 1,172 | 1,183 | 1,157 | 1,172 | +2 | +0.2% | 63,400 |
2023/11/06 | 1,196 | 1,197 | 1,149 | 1,170 | ±0 | ±0% | 80,300 |
2023/11/02 | 1,169 | 1,188 | 1,158 | 1,170 | +15 | +1.3% | 63,600 |
2023/11/01 | 1,175 | 1,187 | 1,155 | 1,155 | -13 | -1.1% | 46,400 |
2023/10/31 | 1,154 | 1,168 | 1,130 | 1,168 | +19 | +1.7% | 66,400 |
2023/10/30 | 1,125 | 1,158 | 1,125 | 1,149 | +6 | +0.5% | 45,500 |
2023/10/27 | 1,102 | 1,160 | 1,086 | 1,143 | +50 | +4.6% | 31,700 |
2023/10/26 | 1,106 | 1,115 | 1,084 | 1,093 | -22 | -2% | 45,800 |
2023/10/25 | 1,141 | 1,144 | 1,113 | 1,115 | -16 | -1.4% | 54,100 |
2023/10/24 | 1,123 | 1,136 | 1,081 | 1,131 | +21 | +1.9% | 64,400 |
2023/10/23 | 1,145 | 1,155 | 1,108 | 1,110 | -42 | -3.6% | 39,400 |
2023/10/20 | 1,150 | 1,165 | 1,133 | 1,152 | -3 | -0.3% | 50,900 |
2023/10/19 | 1,160 | 1,173 | 1,150 | 1,155 | -21 | -1.8% | 39,500 |
2023/10/18 | 1,162 | 1,179 | 1,158 | 1,176 | +16 | +1.4% | 34,700 |
2023/10/17 | 1,143 | 1,165 | 1,143 | 1,160 | +32 | +2.8% | 40,800 |
2023/10/16 | 1,140 | 1,155 | 1,121 | 1,128 | -23 | -2% | 66,400 |
2023/10/13 | 1,155 | 1,161 | 1,147 | 1,151 | -23 | -2% | 41,900 |
2023/10/12 | 1,175 | 1,181 | 1,161 | 1,174 | +10 | +0.9% | 27,400 |
2023/10/11 | 1,200 | 1,200 | 1,164 | 1,164 | -33 | -2.8% | 19,900 |
2023/10/10 | 1,180 | 1,208 | 1,180 | 1,197 | +17 | +1.4% | 41,700 |
2023/10/06 | 1,160 | 1,187 | 1,155 | 1,180 | +20 | +1.7% | 54,500 |
2023/10/05 | 1,100 | 1,160 | 1,100 | 1,160 | +71 | +6.5% | 76,900 |
2023/10/04 | 1,110 | 1,118 | 1,079 | 1,089 | -34 | -3% | 78,600 |
101~
150
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