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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,146 | 1,149 | 1,119 | 1,123 | -26 | -2.3% | 67,100 |
2023/10/02 | 1,155 | 1,171 | 1,149 | 1,149 | ±0 | ±0% | 47,100 |
2023/09/29 | 1,151 | 1,163 | 1,138 | 1,149 | -10 | -0.9% | 47,300 |
2023/09/28 | 1,155 | 1,185 | 1,146 | 1,159 | +6 | +0.5% | 77,300 |
2023/09/27 | 1,138 | 1,173 | 1,138 | 1,153 | +9 | +0.8% | 91,000 |
2023/09/26 | 1,136 | 1,158 | 1,134 | 1,144 | +5 | +0.4% | 85,700 |
2023/09/25 | 1,102 | 1,162 | 1,098 | 1,139 | +45 | +4.1% | 186,100 |
2023/09/22 | 1,034 | 1,106 | 1,030 | 1,094 | +55 | +5.3% | 120,400 |
2023/09/21 | 1,065 | 1,065 | 1,036 | 1,039 | -29 | -2.7% | 188,100 |
2023/09/20 | 1,091 | 1,092 | 1,067 | 1,068 | -31 | -2.8% | 116,000 |
2023/09/19 | 1,132 | 1,134 | 1,099 | 1,099 | -24 | -2.1% | 73,400 |
2023/09/15 | 1,159 | 1,159 | 1,123 | 1,123 | -29 | -2.5% | 78,000 |
2023/09/14 | 1,155 | 1,164 | 1,146 | 1,152 | ±0 | ±0% | 51,500 |
2023/09/13 | 1,160 | 1,167 | 1,145 | 1,152 | +9 | +0.8% | 58,100 |
2023/09/12 | 1,133 | 1,152 | 1,132 | 1,143 | +4 | +0.4% | 59,000 |
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 |
151~
200
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