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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 6,720 | 6,750 | 6,570 | 6,570 | -150 | -2.2% | 679,200 |
| 2022/06/14 | 6,760 | 6,810 | 6,650 | 6,720 | -240 | -3.4% | 812,600 |
| 2022/06/13 | 7,070 | 7,070 | 6,950 | 6,960 | -240 | -3.3% | 635,100 |
| 2022/06/10 | 7,240 | 7,240 | 7,130 | 7,200 | -60 | -0.8% | 968,600 |
| 2022/06/09 | 7,190 | 7,270 | 7,170 | 7,260 | +30 | +0.4% | 1,072,200 |
| 2022/06/08 | 7,220 | 7,260 | 7,190 | 7,230 | -100 | -1.4% | 855,500 |
| 2022/06/07 | 7,430 | 7,430 | 7,260 | 7,330 | -90 | -1.2% | 632,900 |
| 2022/06/06 | 7,440 | 7,480 | 7,350 | 7,420 | -20 | -0.3% | 528,400 |
| 2022/06/03 | 7,360 | 7,460 | 7,310 | 7,440 | +160 | +2.2% | 745,600 |
| 2022/06/02 | 7,430 | 7,430 | 7,210 | 7,280 | -210 | -2.8% | 609,400 |
| 2022/06/01 | 7,610 | 7,610 | 7,460 | 7,490 | -80 | -1.1% | 423,600 |
| 2022/05/31 | 7,610 | 7,620 | 7,510 | 7,570 | -40 | -0.5% | 1,323,200 |
| 2022/05/30 | 7,630 | 7,650 | 7,550 | 7,610 | +130 | +1.7% | 607,500 |
| 2022/05/27 | 7,500 | 7,540 | 7,410 | 7,480 | +20 | +0.3% | 495,000 |
| 2022/05/26 | 7,470 | 7,570 | 7,440 | 7,460 | +10 | +0.1% | 574,800 |
| 2022/05/25 | 7,560 | 7,570 | 7,450 | 7,450 | +20 | +0.3% | 570,500 |
| 2022/05/24 | 7,450 | 7,530 | 7,420 | 7,430 | -30 | -0.4% | 520,100 |
| 2022/05/23 | 7,420 | 7,470 | 7,330 | 7,460 | +170 | +2.3% | 536,400 |
| 2022/05/20 | 7,370 | 7,390 | 7,260 | 7,290 | ±0 | ±0% | 617,200 |
| 2022/05/19 | 7,200 | 7,310 | 7,180 | 7,290 | +20 | +0.3% | 711,000 |
| 2022/05/18 | 7,200 | 7,290 | 7,190 | 7,270 | +100 | +1.4% | 639,000 |
| 2022/05/17 | 7,240 | 7,240 | 7,140 | 7,170 | -30 | -0.4% | 937,500 |
| 2022/05/16 | 7,030 | 7,240 | 7,020 | 7,200 | +340 | +5% | 1,304,100 |
| 2022/05/13 | 6,680 | 6,920 | 6,580 | 6,860 | -270 | -3.8% | 2,577,500 |
| 2022/05/12 | 7,160 | 7,220 | 6,980 | 7,130 | -70 | -1% | 960,000 |
| 2022/05/11 | 7,130 | 7,260 | 7,120 | 7,200 | ±0 | ±0% | 800,600 |
| 2022/05/10 | 7,180 | 7,250 | 7,100 | 7,200 | +10 | +0.1% | 660,500 |
| 2022/05/09 | 7,290 | 7,340 | 7,140 | 7,190 | -200 | -2.7% | 817,300 |
| 2022/05/06 | 7,380 | 7,450 | 7,320 | 7,390 | +50 | +0.7% | 957,900 |
| 2022/05/02 | 7,230 | 7,370 | 7,180 | 7,340 | +80 | +1.1% | 605,500 |
| 2022/04/28 | 7,190 | 7,270 | 7,140 | 7,260 | +10 | +0.1% | 695,900 |
| 2022/04/27 | 7,170 | 7,260 | 7,130 | 7,250 | +140 | +2% | 896,300 |
| 2022/04/26 | 7,030 | 7,140 | 7,030 | 7,110 | +130 | +1.9% | 621,600 |
| 2022/04/25 | 6,970 | 7,000 | 6,910 | 6,980 | -40 | -0.6% | 672,800 |
| 2022/04/22 | 6,990 | 7,040 | 6,910 | 7,020 | -10 | -0.1% | 677,700 |
| 2022/04/21 | 7,020 | 7,060 | 6,990 | 7,030 | -100 | -1.4% | 626,300 |
| 2022/04/20 | 7,170 | 7,210 | 7,030 | 7,130 | +70 | +1% | 554,400 |
| 2022/04/19 | 7,100 | 7,110 | 7,010 | 7,060 | +40 | +0.6% | 626,200 |
| 2022/04/18 | 7,090 | 7,100 | 6,940 | 7,020 | -140 | -2% | 547,600 |
| 2022/04/15 | 7,120 | 7,180 | 7,010 | 7,160 | ±0 | ±0% | 476,700 |
| 2022/04/14 | 7,150 | 7,200 | 7,100 | 7,160 | ±0 | ±0% | 547,800 |
| 2022/04/13 | 7,060 | 7,180 | 7,010 | 7,160 | +40 | +0.6% | 703,600 |
| 2022/04/12 | 7,100 | 7,240 | 7,080 | 7,120 | -20 | -0.3% | 694,200 |
| 2022/04/11 | 7,160 | 7,190 | 7,070 | 7,140 | +30 | +0.4% | 603,200 |
| 2022/04/08 | 7,170 | 7,230 | 7,040 | 7,110 | ±0 | ±0% | 979,100 |
| 2022/04/07 | 7,050 | 7,150 | 6,980 | 7,110 | +10 | +0.1% | 896,900 |
| 2022/04/06 | 7,150 | 7,180 | 7,050 | 7,100 | -80 | -1.1% | 834,900 |
| 2022/04/05 | 7,190 | 7,190 | 7,050 | 7,180 | +50 | +0.7% | 830,100 |
| 2022/04/04 | 7,200 | 7,200 | 7,080 | 7,130 | -60 | -0.8% | 626,100 |
| 2022/04/01 | 7,180 | 7,220 | 7,090 | 7,190 | +30 | +0.4% | 784,100 |
601～
650
件表示中 / 3586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 | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73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 | 3,237,000円 | +3.0% | -19.6% | 1.97% | 15.77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 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85倍 | 4.08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 |
| ＴＩＳ | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム
