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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 7,680 | 7,834 | 7,666 | 7,778 | +9 | +0.1% | 548,400 |
| 2024/04/25 | 7,887 | 7,921 | 7,755 | 7,769 | -231 | -2.9% | 665,400 |
| 2024/04/24 | 7,908 | 8,030 | 7,889 | 8,000 | +113 | +1.4% | 516,700 |
| 2024/04/23 | 7,921 | 7,966 | 7,858 | 7,887 | +20 | +0.3% | 390,800 |
| 2024/04/22 | 7,864 | 7,923 | 7,768 | 7,867 | +153 | +2% | 493,200 |
| 2024/04/19 | 7,716 | 7,836 | 7,651 | 7,714 | -113 | -1.4% | 737,200 |
| 2024/04/18 | 7,715 | 7,857 | 7,695 | 7,827 | +112 | +1.5% | 379,600 |
| 2024/04/17 | 7,962 | 7,962 | 7,695 | 7,715 | -247 | -3.1% | 657,500 |
| 2024/04/16 | 7,900 | 7,999 | 7,792 | 7,962 | -80 | -1% | 532,400 |
| 2024/04/15 | 8,019 | 8,117 | 7,973 | 8,042 | -69 | -0.9% | 439,500 |
| 2024/04/12 | 8,020 | 8,142 | 7,969 | 8,111 | +202 | +2.6% | 638,900 |
| 2024/04/11 | 7,821 | 7,940 | 7,819 | 7,909 | +31 | +0.4% | 442,700 |
| 2024/04/10 | 7,829 | 7,936 | 7,823 | 7,878 | -21 | -0.3% | 394,200 |
| 2024/04/09 | 7,874 | 7,946 | 7,844 | 7,899 | +26 | +0.3% | 344,600 |
| 2024/04/08 | 7,803 | 7,901 | 7,776 | 7,873 | +125 | +1.6% | 364,300 |
| 2024/04/05 | 7,816 | 7,845 | 7,723 | 7,748 | -107 | -1.4% | 419,600 |
| 2024/04/04 | 7,829 | 7,962 | 7,789 | 7,855 | +167 | +2.2% | 592,900 |
| 2024/04/03 | 7,795 | 7,855 | 7,685 | 7,688 | -255 | -3.2% | 800,100 |
| 2024/04/02 | 7,714 | 7,981 | 7,671 | 7,943 | +267 | +3.5% | 887,100 |
| 2024/04/01 | 7,880 | 7,906 | 7,676 | 7,676 | -155 | -2% | 442,000 |
| 2024/03/29 | 7,720 | 7,865 | 7,690 | 7,831 | +166 | +2.2% | 840,200 |
| 2024/03/28 | 7,688 | 7,724 | 7,596 | 7,665 | -81 | -1% | 598,300 |
| 2024/03/27 | 7,656 | 7,824 | 7,613 | 7,746 | +132 | +1.7% | 648,600 |
| 2024/03/26 | 7,615 | 7,682 | 7,585 | 7,614 | +2 | ±0% | 512,700 |
| 2024/03/25 | 7,741 | 7,757 | 7,600 | 7,612 | -187 | -2.4% | 558,000 |
| 2024/03/22 | 7,718 | 7,855 | 7,677 | 7,799 | +103 | +1.3% | 660,300 |
| 2024/03/21 | 7,728 | 7,761 | 7,643 | 7,696 | -2 | ±0% | 590,900 |
| 2024/03/19 | 7,733 | 7,760 | 7,582 | 7,698 | -11 | -0.1% | 556,100 |
| 2024/03/18 | 7,576 | 7,744 | 7,528 | 7,709 | +185 | +2.5% | 716,200 |
| 2024/03/15 | 7,373 | 7,567 | 7,373 | 7,524 | +60 | +0.8% | 1,890,200 |
| 2024/03/14 | 7,496 | 7,520 | 7,362 | 7,464 | -42 | -0.6% | 712,200 |
| 2024/03/13 | 7,638 | 7,638 | 7,464 | 7,506 | -82 | -1.1% | 711,100 |
| 2024/03/12 | 7,600 | 7,620 | 7,410 | 7,588 | +33 | +0.4% | 673,100 |
| 2024/03/11 | 7,460 | 7,627 | 7,405 | 7,555 | +37 | +0.5% | 947,000 |
| 2024/03/08 | 7,533 | 7,653 | 7,402 | 7,518 | +135 | +1.8% | 1,373,900 |
| 2024/03/07 | 7,505 | 7,533 | 7,363 | 7,383 | -42 | -0.6% | 721,800 |
| 2024/03/06 | 7,473 | 7,534 | 7,415 | 7,425 | -127 | -1.7% | 716,400 |
| 2024/03/05 | 7,545 | 7,612 | 7,517 | 7,552 | +47 | +0.6% | 748,800 |
| 2024/03/04 | 7,709 | 7,736 | 7,462 | 7,505 | -209 | -2.7% | 951,800 |
| 2024/03/01 | 7,560 | 7,739 | 7,501 | 7,714 | +288 | +3.9% | 1,088,700 |
| 2024/02/29 | 7,401 | 7,480 | 7,349 | 7,426 | -14 | -0.2% | 947,200 |
| 2024/02/28 | 7,352 | 7,466 | 7,335 | 7,440 | +105 | +1.4% | 780,300 |
| 2024/02/27 | 7,399 | 7,430 | 7,265 | 7,335 | -15 | -0.2% | 962,100 |
| 2024/02/26 | 7,242 | 7,443 | 7,227 | 7,350 | +187 | +2.6% | 1,268,200 |
| 2024/02/22 | 7,112 | 7,166 | 7,010 | 7,163 | +73 | +1% | 1,181,200 |
| 2024/02/21 | 7,268 | 7,328 | 7,081 | 7,090 | -179 | -2.5% | 1,297,700 |
| 2024/02/20 | 7,238 | 7,430 | 7,210 | 7,269 | +86 | +1.2% | 1,270,900 |
| 2024/02/19 | 7,221 | 7,240 | 7,019 | 7,183 | -38 | -0.5% | 1,919,500 |
| 2024/02/16 | 7,849 | 7,946 | 7,221 | 7,221 | -1,500 | -17.2% | 3,584,800 |
| 2024/02/15 | 8,927 | 8,994 | 8,639 | 8,721 | -56 | -0.6% | 959,800 |
1～
50
件表示中 / 3445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 | 777,800円 | +9.0% | +38.5% | 2.29% | 30.14倍 | 4.92倍 |
|
サイバーセキュリティ大手。法人用ＰＣ端末等保護で世界有数。個人用「ウイルスバスター」も |
| 大塚商 | 310,500円 | +5.0% | +6.9% | 2.25% | 24.70倍 | 3.43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 |
| 光通信 | 2,491,500円 | -3.0% | -5.0% | 2.34% | 12.94倍 | 1.66倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
| 東 宝 | 525,000円 | -1.2% | -9.6% | 1.33% | 22.95倍 | 1.95倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| ＳＣＳＫ | 271,100円 | +6.5% | +6.9% | 2.14% | 21.45倍 | 2.98倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
市場注目の銘柄
チャート関連のコラム
