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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 6,676 | 6,746 | 6,590 | 6,622 | -103 | -1.5% | 552,200 |
| 2023/08/01 | 6,693 | 6,734 | 6,634 | 6,725 | +15 | +0.2% | 377,500 |
| 2023/07/31 | 6,688 | 6,792 | 6,625 | 6,710 | +122 | +1.9% | 781,900 |
| 2023/07/28 | 6,450 | 6,588 | 6,380 | 6,588 | -2 | ±0% | 2,841,900 |
| 2023/07/27 | 6,531 | 6,634 | 6,515 | 6,590 | +43 | +0.7% | 501,000 |
| 2023/07/26 | 6,506 | 6,583 | 6,427 | 6,547 | +33 | +0.5% | 430,800 |
| 2023/07/25 | 6,499 | 6,536 | 6,462 | 6,514 | -36 | -0.5% | 374,500 |
| 2023/07/24 | 6,540 | 6,588 | 6,515 | 6,550 | +57 | +0.9% | 397,900 |
| 2023/07/21 | 6,467 | 6,527 | 6,410 | 6,493 | +17 | +0.3% | 503,300 |
| 2023/07/20 | 6,590 | 6,609 | 6,459 | 6,476 | -113 | -1.7% | 424,000 |
| 2023/07/19 | 6,600 | 6,622 | 6,557 | 6,589 | +45 | +0.7% | 373,400 |
| 2023/07/18 | 6,665 | 6,677 | 6,516 | 6,544 | -124 | -1.9% | 588,900 |
| 2023/07/14 | 6,583 | 6,762 | 6,583 | 6,668 | -15 | -0.2% | 930,500 |
| 2023/07/13 | 6,632 | 6,710 | 6,537 | 6,683 | +25 | +0.4% | 729,400 |
| 2023/07/12 | 6,838 | 6,838 | 6,616 | 6,658 | -157 | -2.3% | 581,900 |
| 2023/07/11 | 6,848 | 6,885 | 6,784 | 6,815 | +34 | +0.5% | 577,500 |
| 2023/07/10 | 6,782 | 6,863 | 6,748 | 6,781 | -40 | -0.6% | 767,800 |
| 2023/07/07 | 6,782 | 6,897 | 6,662 | 6,821 | -61 | -0.9% | 948,000 |
| 2023/07/06 | 6,984 | 7,033 | 6,873 | 6,882 | -151 | -2.1% | 668,800 |
| 2023/07/05 | 6,956 | 7,093 | 6,938 | 7,033 | +17 | +0.2% | 578,500 |
| 2023/07/04 | 7,072 | 7,075 | 6,977 | 7,016 | -115 | -1.6% | 455,400 |
| 2023/07/03 | 7,019 | 7,168 | 7,019 | 7,131 | +186 | +2.7% | 562,400 |
| 2023/06/30 | 6,961 | 6,992 | 6,898 | 6,945 | -59 | -0.8% | 607,300 |
| 2023/06/29 | 7,068 | 7,117 | 6,998 | 7,004 | -34 | -0.5% | 591,000 |
| 2023/06/28 | 6,841 | 7,038 | 6,841 | 7,038 | +207 | +3% | 727,800 |
| 2023/06/27 | 6,807 | 6,851 | 6,712 | 6,831 | -16 | -0.2% | 654,100 |
| 2023/06/26 | 6,874 | 6,888 | 6,722 | 6,847 | +33 | +0.5% | 713,000 |
| 2023/06/23 | 7,217 | 7,217 | 6,796 | 6,814 | -347 | -4.8% | 994,500 |
| 2023/06/22 | 7,190 | 7,247 | 7,141 | 7,161 | -71 | -1% | 645,500 |
| 2023/06/21 | 7,291 | 7,296 | 7,186 | 7,232 | -86 | -1.2% | 746,500 |
| 2023/06/20 | 7,383 | 7,384 | 7,255 | 7,318 | -90 | -1.2% | 723,800 |
| 2023/06/19 | 7,589 | 7,595 | 7,379 | 7,408 | -146 | -1.9% | 671,700 |
| 2023/06/16 | 7,400 | 7,561 | 7,388 | 7,554 | +172 | +2.3% | 1,269,800 |
| 2023/06/15 | 7,401 | 7,486 | 7,358 | 7,382 | -76 | -1% | 835,900 |
| 2023/06/14 | 7,185 | 7,497 | 7,117 | 7,458 | +423 | +6% | 1,159,400 |
| 2023/06/13 | 6,900 | 7,070 | 6,895 | 7,035 | +135 | +2% | 670,700 |
| 2023/06/12 | 6,920 | 7,015 | 6,877 | 6,900 | +79 | +1.2% | 603,900 |
| 2023/06/09 | 6,856 | 6,903 | 6,760 | 6,821 | +61 | +0.9% | 1,177,600 |
| 2023/06/08 | 6,993 | 7,012 | 6,740 | 6,760 | -235 | -3.4% | 903,300 |
| 2023/06/07 | 7,091 | 7,146 | 6,975 | 6,995 | -42 | -0.6% | 902,200 |
| 2023/06/06 | 6,991 | 7,052 | 6,879 | 7,037 | +2 | ±0% | 525,700 |
| 2023/06/05 | 6,821 | 7,055 | 6,811 | 7,035 | +275 | +4.1% | 1,048,100 |
| 2023/06/02 | 6,740 | 6,830 | 6,720 | 6,760 | ±0 | ±0% | 760,900 |
| 2023/06/01 | 6,690 | 6,770 | 6,640 | 6,760 | +120 | +1.8% | 512,200 |
| 2023/05/31 | 6,680 | 6,770 | 6,640 | 6,640 | -40 | -0.6% | 1,493,500 |
| 2023/05/30 | 6,600 | 6,700 | 6,580 | 6,680 | +130 | +2% | 530,800 |
| 2023/05/29 | 6,660 | 6,740 | 6,550 | 6,550 | -10 | -0.2% | 659,700 |
| 2023/05/26 | 6,600 | 6,620 | 6,530 | 6,560 | -20 | -0.3% | 548,300 |
| 2023/05/25 | 6,540 | 6,610 | 6,520 | 6,580 | +30 | +0.5% | 618,400 |
| 2023/05/24 | 6,650 | 6,710 | 6,540 | 6,550 | -100 | -1.5% | 742,400 |
501～
550
件表示中 / 3765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 | 810,100円 | +0.5% | -14.8% | 2.27% | 35.37倍 | 9.75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％ |
| ＴＩＳ | 503,500円 | +1.8% | +3.5% | 1.51% | 23.46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 |
| 大塚商 | 311,600円 | +13.8% | +14.1% | 2.73% | 20.13倍 | 3.13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 |
| 日テレＨＤ | 390,400円 | +0.9% | -2.6% | 1.02% | 20.75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 | 559,700円 | +4.5% | +9.2% | 1.25% | 31.63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
