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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 7,440 | 7,440 | 7,160 | 7,160 | -130 | -1.8% | 596,500 |
| 2022/11/08 | 7,160 | 7,290 | 7,160 | 7,290 | +130 | +1.8% | 498,400 |
| 2022/11/07 | 7,140 | 7,200 | 7,090 | 7,160 | +40 | +0.6% | 519,100 |
| 2022/11/04 | 6,870 | 7,200 | 6,870 | 7,120 | -200 | -2.7% | 1,268,500 |
| 2022/11/02 | 7,330 | 7,370 | 7,260 | 7,320 | -110 | -1.5% | 622,700 |
| 2022/11/01 | 7,490 | 7,510 | 7,400 | 7,430 | -80 | -1.1% | 540,400 |
| 2022/10/31 | 7,520 | 7,600 | 7,490 | 7,510 | +80 | +1.1% | 570,000 |
| 2022/10/28 | 7,410 | 7,480 | 7,350 | 7,430 | -30 | -0.4% | 1,228,500 |
| 2022/10/27 | 7,520 | 7,540 | 7,440 | 7,460 | -160 | -2.1% | 444,600 |
| 2022/10/26 | 7,600 | 7,720 | 7,570 | 7,620 | +130 | +1.7% | 509,400 |
| 2022/10/25 | 7,590 | 7,610 | 7,480 | 7,490 | -120 | -1.6% | 626,300 |
| 2022/10/24 | 7,640 | 7,680 | 7,610 | 7,610 | +60 | +0.8% | 333,700 |
| 2022/10/21 | 7,510 | 7,620 | 7,460 | 7,550 | -20 | -0.3% | 779,500 |
| 2022/10/20 | 7,570 | 7,640 | 7,490 | 7,570 | -120 | -1.6% | 640,600 |
| 2022/10/19 | 7,780 | 7,780 | 7,670 | 7,690 | -50 | -0.6% | 476,700 |
| 2022/10/18 | 7,770 | 7,790 | 7,660 | 7,740 | +120 | +1.6% | 606,900 |
| 2022/10/17 | 7,530 | 7,630 | 7,490 | 7,620 | -30 | -0.4% | 524,000 |
| 2022/10/14 | 7,500 | 7,700 | 7,500 | 7,650 | +200 | +2.7% | 799,000 |
| 2022/10/13 | 7,550 | 7,570 | 7,430 | 7,450 | -110 | -1.5% | 470,200 |
| 2022/10/12 | 7,560 | 7,610 | 7,500 | 7,560 | +10 | +0.1% | 496,600 |
| 2022/10/11 | 7,660 | 7,690 | 7,540 | 7,550 | -190 | -2.5% | 560,600 |
| 2022/10/07 | 7,790 | 7,830 | 7,690 | 7,740 | -120 | -1.5% | 615,100 |
| 2022/10/06 | 7,710 | 7,910 | 7,700 | 7,860 | +110 | +1.4% | 621,600 |
| 2022/10/05 | 7,830 | 7,840 | 7,680 | 7,750 | -110 | -1.4% | 718,800 |
| 2022/10/04 | 7,690 | 7,870 | 7,680 | 7,860 | +130 | +1.7% | 835,300 |
| 2022/10/03 | 7,690 | 7,730 | 7,490 | 7,730 | -90 | -1.2% | 635,800 |
| 2022/09/30 | 7,750 | 7,830 | 7,730 | 7,820 | +80 | +1% | 1,244,100 |
| 2022/09/29 | 7,740 | 7,830 | 7,670 | 7,740 | +80 | +1% | 887,500 |
| 2022/09/28 | 7,720 | 7,770 | 7,560 | 7,660 | -80 | -1% | 884,200 |
| 2022/09/27 | 7,730 | 7,770 | 7,660 | 7,740 | +130 | +1.7% | 703,300 |
| 2022/09/26 | 7,740 | 7,820 | 7,580 | 7,610 | -240 | -3.1% | 844,500 |
| 2022/09/22 | 7,890 | 7,930 | 7,790 | 7,850 | -140 | -1.8% | 690,700 |
| 2022/09/21 | 8,080 | 8,090 | 7,940 | 7,990 | -150 | -1.8% | 538,000 |
| 2022/09/20 | 8,140 | 8,200 | 8,030 | 8,140 | +130 | +1.6% | 760,900 |
| 2022/09/16 | 8,180 | 8,230 | 7,940 | 8,010 | -400 | -4.8% | 2,288,500 |
| 2022/09/15 | 8,490 | 8,500 | 8,370 | 8,410 | -30 | -0.4% | 504,500 |
| 2022/09/14 | 8,480 | 8,550 | 8,410 | 8,440 | -290 | -3.3% | 776,800 |
| 2022/09/13 | 8,710 | 8,830 | 8,710 | 8,730 | ±0 | ±0% | 488,000 |
| 2022/09/12 | 8,620 | 8,780 | 8,610 | 8,730 | +230 | +2.7% | 484,100 |
| 2022/09/09 | 8,530 | 8,540 | 8,430 | 8,500 | +120 | +1.4% | 813,900 |
| 2022/09/08 | 8,340 | 8,440 | 8,290 | 8,380 | +130 | +1.6% | 592,900 |
| 2022/09/07 | 8,270 | 8,300 | 8,150 | 8,250 | -20 | -0.2% | 560,300 |
| 2022/09/06 | 8,290 | 8,350 | 8,230 | 8,270 | +20 | +0.2% | 321,400 |
| 2022/09/05 | 8,250 | 8,290 | 8,120 | 8,250 | +80 | +1% | 384,600 |
| 2022/09/02 | 8,200 | 8,240 | 8,060 | 8,170 | -140 | -1.7% | 770,600 |
| 2022/09/01 | 8,400 | 8,430 | 8,280 | 8,310 | -310 | -3.6% | 863,900 |
| 2022/08/31 | 8,560 | 8,690 | 8,520 | 8,620 | +40 | +0.5% | 575,400 |
| 2022/08/30 | 8,450 | 8,630 | 8,370 | 8,580 | +90 | +1.1% | 685,800 |
| 2022/08/29 | 8,500 | 8,560 | 8,450 | 8,490 | -310 | -3.5% | 694,300 |
| 2022/08/26 | 8,910 | 8,950 | 8,790 | 8,800 | -20 | -0.2% | 350,300 |
501～
550
件表示中 / 3585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 | 803,900円 | +9.0% | +38.5% | 2.21% | 30.48倍 | 10.74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％ |
| 光通信 | 3,248,000円 | +3.0% | -19.6% | 1.97% | 15.82倍 | 1.71倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| 大塚商 | 371,600円 | +7.9% | +9.3% | 1.88% | 28.94倍 | 4.10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 |
| 東 宝 | 601,800円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23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 | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84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
