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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 8,790 | 8,860 | 8,720 | 8,820 | +160 | +1.8% | 392,000 |
| 2022/08/24 | 8,770 | 8,800 | 8,580 | 8,660 | +20 | +0.2% | 389,600 |
| 2022/08/23 | 8,760 | 8,770 | 8,610 | 8,640 | -100 | -1.1% | 400,800 |
| 2022/08/22 | 8,690 | 8,790 | 8,560 | 8,740 | +20 | +0.2% | 640,100 |
| 2022/08/19 | 9,010 | 9,050 | 8,710 | 8,720 | -270 | -3% | 795,300 |
| 2022/08/18 | 8,870 | 9,000 | 8,830 | 8,990 | +50 | +0.6% | 668,500 |
| 2022/08/17 | 9,010 | 9,060 | 8,780 | 8,940 | -190 | -2.1% | 1,110,700 |
| 2022/08/16 | 8,920 | 9,150 | 8,900 | 9,130 | +290 | +3.3% | 875,800 |
| 2022/08/15 | 8,460 | 8,860 | 8,440 | 8,840 | +390 | +4.6% | 973,300 |
| 2022/08/12 | 8,540 | 8,540 | 8,160 | 8,450 | +60 | +0.7% | 1,440,100 |
| 2022/08/10 | 7,870 | 8,420 | 7,870 | 8,390 | -190 | -2.2% | 1,764,100 |
| 2022/08/09 | 7,570 | 8,610 | 7,560 | 8,580 | +1,020 | +13.5% | 2,335,800 |
| 2022/08/08 | 7,600 | 7,630 | 7,510 | 7,560 | -100 | -1.3% | 479,200 |
| 2022/08/05 | 7,780 | 7,780 | 7,650 | 7,660 | -30 | -0.4% | 439,800 |
| 2022/08/04 | 7,670 | 7,700 | 7,600 | 7,690 | +90 | +1.2% | 317,500 |
| 2022/08/03 | 7,720 | 7,800 | 7,580 | 7,600 | -50 | -0.7% | 548,400 |
| 2022/08/02 | 7,660 | 7,720 | 7,600 | 7,650 | -70 | -0.9% | 572,800 |
| 2022/08/01 | 7,680 | 7,750 | 7,580 | 7,720 | +10 | +0.1% | 583,200 |
| 2022/07/29 | 7,590 | 7,730 | 7,550 | 7,710 | +180 | +2.4% | 762,500 |
| 2022/07/28 | 7,600 | 7,600 | 7,500 | 7,530 | ±0 | ±0% | 541,600 |
| 2022/07/27 | 7,550 | 7,580 | 7,510 | 7,530 | -30 | -0.4% | 499,400 |
| 2022/07/26 | 7,500 | 7,580 | 7,430 | 7,560 | ±0 | ±0% | 427,600 |
| 2022/07/25 | 7,540 | 7,590 | 7,500 | 7,560 | -50 | -0.7% | 413,000 |
| 2022/07/22 | 7,640 | 7,650 | 7,550 | 7,610 | +70 | +0.9% | 441,200 |
| 2022/07/21 | 7,440 | 7,540 | 7,400 | 7,540 | +140 | +1.9% | 579,400 |
| 2022/07/20 | 7,240 | 7,420 | 7,230 | 7,400 | +230 | +3.2% | 557,700 |
| 2022/07/19 | 7,250 | 7,260 | 7,130 | 7,170 | -80 | -1.1% | 639,400 |
| 2022/07/15 | 7,270 | 7,350 | 7,220 | 7,250 | +40 | +0.6% | 916,200 |
| 2022/07/14 | 7,090 | 7,220 | 7,080 | 7,210 | +90 | +1.3% | 442,100 |
| 2022/07/13 | 7,040 | 7,140 | 7,000 | 7,120 | -30 | -0.4% | 586,900 |
| 2022/07/12 | 7,260 | 7,270 | 7,130 | 7,150 | -180 | -2.5% | 638,500 |
| 2022/07/11 | 7,380 | 7,380 | 7,250 | 7,330 | +50 | +0.7% | 444,400 |
| 2022/07/08 | 7,280 | 7,340 | 7,210 | 7,280 | +60 | +0.8% | 1,142,300 |
| 2022/07/07 | 7,150 | 7,250 | 7,100 | 7,220 | +80 | +1.1% | 613,400 |
| 2022/07/06 | 6,860 | 7,160 | 6,840 | 7,140 | +130 | +1.9% | 997,700 |
| 2022/07/05 | 6,870 | 7,020 | 6,860 | 7,010 | +270 | +4% | 865,200 |
| 2022/07/04 | 6,720 | 6,830 | 6,720 | 6,740 | +50 | +0.7% | 760,100 |
| 2022/07/01 | 6,600 | 6,720 | 6,580 | 6,690 | +70 | +1.1% | 947,600 |
| 2022/06/30 | 6,690 | 6,780 | 6,570 | 6,620 | -270 | -3.9% | 1,886,100 |
| 2022/06/29 | 6,690 | 6,890 | 6,680 | 6,890 | +140 | +2.1% | 1,104,300 |
| 2022/06/28 | 6,650 | 6,750 | 6,640 | 6,750 | +70 | +1% | 469,900 |
| 2022/06/27 | 6,660 | 6,720 | 6,630 | 6,680 | +60 | +0.9% | 409,700 |
| 2022/06/24 | 6,610 | 6,640 | 6,540 | 6,620 | +80 | +1.2% | 453,200 |
| 2022/06/23 | 6,490 | 6,570 | 6,490 | 6,540 | +70 | +1.1% | 531,300 |
| 2022/06/22 | 6,520 | 6,530 | 6,370 | 6,470 | -10 | -0.2% | 492,000 |
| 2022/06/21 | 6,410 | 6,530 | 6,380 | 6,480 | +50 | +0.8% | 604,900 |
| 2022/06/20 | 6,550 | 6,570 | 6,350 | 6,430 | -50 | -0.8% | 659,500 |
| 2022/06/17 | 6,390 | 6,500 | 6,390 | 6,480 | ±0 | ±0% | 1,313,600 |
| 2022/06/16 | 6,720 | 6,720 | 6,480 | 6,480 | -90 | -1.4% | 593,200 |
| 2022/06/15 | 6,720 | 6,750 | 6,570 | 6,570 | -150 | -2.2% | 679,200 |
551～
600
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 | 802,000円 | +9.0% | +38.5% | 2.22% | 30.41倍 | 10.72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 | 3,252,000円 | +3.0% | -19.6% | 1.96% | 15.84倍 | 1.72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 | 371,400円 | +7.9% | +9.3% | 1.88% | 28.92倍 | 4.09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 | 601,900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 | 284,200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
