トレンドマイクロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 8,102 | 8,254 | 8,091 | 8,182 | +106 | +1.3% | 534,100 |
| 2025/08/15 | 8,225 | 8,240 | 8,032 | 8,076 | -126 | -1.5% | 816,800 |
| 2025/08/14 | 8,239 | 8,283 | 8,138 | 8,202 | -169 | -2% | 643,300 |
| 2025/08/13 | 8,395 | 8,510 | 8,338 | 8,371 | +24 | +0.3% | 861,300 |
| 2025/08/12 | 8,315 | 8,467 | 8,300 | 8,347 | +53 | +0.6% | 843,500 |
| 2025/08/08 | 8,700 | 8,763 | 8,242 | 8,294 | -602 | -6.8% | 2,021,800 |
| 2025/08/07 | 8,968 | 8,985 | 8,720 | 8,896 | -95 | -1.1% | 871,000 |
| 2025/08/06 | 9,080 | 9,115 | 8,991 | 8,991 | -209 | -2.3% | 632,000 |
| 2025/08/05 | 9,229 | 9,316 | 9,182 | 9,200 | +96 | +1.1% | 686,200 |
| 2025/08/04 | 9,026 | 9,144 | 9,005 | 9,104 | -100 | -1.1% | 412,800 |
| 2025/08/01 | 9,345 | 9,370 | 9,151 | 9,204 | -24 | -0.3% | 516,600 |
| 2025/07/31 | 9,286 | 9,353 | 9,201 | 9,228 | +78 | +0.9% | 612,300 |
| 2025/07/30 | 9,234 | 9,289 | 9,140 | 9,150 | -115 | -1.2% | 1,534,000 |
| 2025/07/29 | 9,196 | 9,323 | 9,189 | 9,265 | +69 | +0.8% | 428,700 |
| 2025/07/28 | 9,300 | 9,342 | 9,151 | 9,196 | -134 | -1.4% | 428,700 |
| 2025/07/25 | 9,497 | 9,516 | 9,301 | 9,330 | -80 | -0.9% | 507,300 |
| 2025/07/24 | 9,578 | 9,595 | 9,407 | 9,410 | -104 | -1.1% | 624,200 |
| 2025/07/23 | 9,349 | 9,578 | 9,253 | 9,514 | +224 | +2.4% | 664,900 |
| 2025/07/22 | 9,385 | 9,478 | 9,249 | 9,290 | -116 | -1.2% | 508,000 |
| 2025/07/18 | 9,645 | 9,647 | 9,390 | 9,406 | -89 | -0.9% | 726,200 |
| 2025/07/17 | 9,470 | 9,569 | 9,454 | 9,495 | -15 | -0.2% | 284,900 |
| 2025/07/16 | 9,455 | 9,524 | 9,388 | 9,510 | +68 | +0.7% | 385,400 |
| 2025/07/15 | 9,509 | 9,595 | 9,439 | 9,442 | +24 | +0.3% | 393,800 |
| 2025/07/14 | 9,305 | 9,463 | 9,305 | 9,418 | +27 | +0.3% | 353,500 |
| 2025/07/11 | 9,591 | 9,642 | 9,372 | 9,391 | -122 | -1.3% | 632,600 |
| 2025/07/10 | 9,628 | 9,672 | 9,433 | 9,513 | -80 | -0.8% | 579,200 |
| 2025/07/09 | 9,610 | 9,639 | 9,444 | 9,593 | -25 | -0.3% | 477,700 |
| 2025/07/08 | 9,570 | 9,678 | 9,436 | 9,618 | +36 | +0.4% | 782,900 |
| 2025/07/07 | 9,670 | 9,722 | 9,571 | 9,582 | -96 | -1% | 347,100 |
| 2025/07/04 | 9,650 | 9,678 | 9,533 | 9,678 | +72 | +0.7% | 492,600 |
| 2025/07/03 | 9,672 | 9,686 | 9,538 | 9,606 | -78 | -0.8% | 758,000 |
| 2025/07/02 | 9,605 | 9,713 | 9,592 | 9,684 | -66 | -0.7% | 593,300 |
| 2025/07/01 | 9,950 | 9,959 | 9,683 | 9,750 | -227 | -2.3% | 644,800 |
| 2025/06/30 | 10,000 | 10,085 | 9,891 | 9,977 | +11 | +0.1% | 598,800 |
| 2025/06/27 | 9,991 | 10,045 | 9,889 | 9,966 | +68 | +0.7% | 533,400 |
| 2025/06/26 | 9,850 | 9,973 | 9,825 | 9,898 | +11 | +0.1% | 512,400 |
| 2025/06/25 | 9,780 | 9,997 | 9,751 | 9,887 | +33 | +0.3% | 393,100 |
| 2025/06/24 | 9,888 | 10,075 | 9,778 | 9,854 | +25 | +0.3% | 663,300 |
| 2025/06/23 | 10,035 | 10,040 | 9,789 | 9,829 | -181 | -1.8% | 378,100 |
| 2025/06/20 | 9,725 | 10,120 | 9,722 | 10,010 | +38 | +0.4% | 2,052,100 |
| 2025/06/19 | 10,885 | 10,885 | 9,883 | 9,972 | -913 | -8.4% | 1,380,000 |
| 2025/06/18 | 10,700 | 10,935 | 10,700 | 10,885 | +105 | +1% | 390,400 |
| 2025/06/17 | 10,805 | 10,935 | 10,760 | 10,780 | +25 | +0.2% | 361,300 |
| 2025/06/16 | 10,675 | 10,775 | 10,555 | 10,755 | +175 | +1.7% | 304,600 |
| 2025/06/13 | 10,715 | 10,715 | 10,370 | 10,580 | -190 | -1.8% | 760,900 |
| 2025/06/12 | 10,750 | 10,875 | 10,730 | 10,770 | -35 | -0.3% | 400,700 |
| 2025/06/11 | 10,990 | 10,990 | 10,755 | 10,805 | -75 | -0.7% | 375,800 |
| 2025/06/10 | 10,950 | 11,030 | 10,815 | 10,880 | +45 | +0.4% | 358,000 |
| 2025/06/09 | 11,000 | 11,025 | 10,810 | 10,835 | -130 | -1.2% | 295,700 |
| 2025/06/06 | 10,965 | 11,065 | 10,935 | 10,965 | -50 | -0.5% | 292,400 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「トレンド」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 |
|---|---|---|---|---|---|---|---|---|
| トレンド | 810,600円 | +0.5% | -14.8% | 2.27% | 35.39倍 | 9.76倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 大塚商 | 311,800円 | +13.8% | +14.1% | 2.73% | 20.14倍 | 3.14倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| ＴＩＳ | 504,300円 | +1.8% | +3.5% | 1.51% | 23.49倍 | 3.35倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| 日テレＨＤ | 391,800円 | +0.9% | -2.6% | 1.02% | 20.82倍 | 1.02倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 560,600円 | +4.5% | +9.2% | 1.25% | 31.68倍 | 0.93倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
