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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 6,080 | 6,170 | 6,080 | 6,130 | -40 | -0.6% | 504,900 |
| 2023/01/18 | 6,040 | 6,200 | 6,020 | 6,170 | +170 | +2.8% | 608,700 |
| 2023/01/17 | 5,990 | 6,040 | 5,960 | 6,000 | +10 | +0.2% | 408,800 |
| 2023/01/16 | 5,930 | 6,000 | 5,930 | 5,990 | -10 | -0.2% | 532,800 |
| 2023/01/13 | 6,110 | 6,160 | 5,980 | 6,000 | -80 | -1.3% | 629,800 |
| 2023/01/12 | 6,130 | 6,130 | 6,040 | 6,080 | -30 | -0.5% | 412,000 |
| 2023/01/11 | 6,090 | 6,150 | 6,070 | 6,110 | +90 | +1.5% | 606,500 |
| 2023/01/10 | 6,050 | 6,090 | 5,960 | 6,020 | +20 | +0.3% | 541,900 |
| 2023/01/06 | 5,970 | 6,010 | 5,940 | 6,000 | -70 | -1.2% | 640,100 |
| 2023/01/05 | 6,080 | 6,140 | 6,070 | 6,070 | +80 | +1.3% | 501,200 |
| 2023/01/04 | 6,100 | 6,130 | 5,970 | 5,990 | -150 | -2.4% | 450,300 |
| 2022/12/30 | 6,270 | 6,270 | 6,120 | 6,140 | -30 | -0.5% | 424,700 |
| 2022/12/29 | 6,190 | 6,200 | 6,110 | 6,170 | -110 | -1.8% | 515,100 |
| 2022/12/28 | 6,240 | 6,300 | 6,210 | 6,280 | -10 | -0.2% | 591,000 |
| 2022/12/27 | 6,300 | 6,340 | 6,280 | 6,290 | +10 | +0.2% | 315,500 |
| 2022/12/26 | 6,310 | 6,330 | 6,260 | 6,280 | ±0 | ±0% | 249,800 |
| 2022/12/23 | 6,270 | 6,340 | 6,250 | 6,280 | -70 | -1.1% | 445,900 |
| 2022/12/22 | 6,320 | 6,410 | 6,270 | 6,350 | +70 | +1.1% | 723,200 |
| 2022/12/21 | 6,270 | 6,370 | 6,240 | 6,280 | +100 | +1.6% | 882,300 |
| 2022/12/20 | 6,440 | 6,440 | 6,120 | 6,180 | -270 | -4.2% | 870,900 |
| 2022/12/19 | 6,500 | 6,500 | 6,390 | 6,450 | -70 | -1.1% | 498,300 |
| 2022/12/16 | 6,480 | 6,670 | 6,470 | 6,520 | -50 | -0.8% | 1,719,000 |
| 2022/12/15 | 6,640 | 6,640 | 6,550 | 6,570 | -100 | -1.5% | 536,500 |
| 2022/12/14 | 6,560 | 6,700 | 6,530 | 6,670 | +140 | +2.1% | 597,300 |
| 2022/12/13 | 6,600 | 6,640 | 6,530 | 6,530 | -20 | -0.3% | 436,200 |
| 2022/12/12 | 6,500 | 6,570 | 6,490 | 6,550 | +50 | +0.8% | 514,800 |
| 2022/12/09 | 6,390 | 6,560 | 6,390 | 6,500 | +10 | +0.2% | 799,400 |
| 2022/12/08 | 6,530 | 6,530 | 6,390 | 6,490 | -30 | -0.5% | 526,400 |
| 2022/12/07 | 6,510 | 6,540 | 6,420 | 6,520 | -10 | -0.2% | 635,600 |
| 2022/12/06 | 6,610 | 6,620 | 6,530 | 6,530 | -80 | -1.2% | 555,900 |
| 2022/12/05 | 6,670 | 6,710 | 6,590 | 6,610 | -50 | -0.8% | 518,000 |
| 2022/12/02 | 6,760 | 6,760 | 6,640 | 6,660 | -150 | -2.2% | 770,300 |
| 2022/12/01 | 7,010 | 7,020 | 6,780 | 6,810 | ±0 | ±0% | 618,500 |
| 2022/11/30 | 6,840 | 6,860 | 6,680 | 6,810 | -220 | -3.1% | 1,120,100 |
| 2022/11/29 | 7,110 | 7,140 | 7,030 | 7,030 | -120 | -1.7% | 398,300 |
| 2022/11/28 | 7,130 | 7,180 | 7,070 | 7,150 | +10 | +0.1% | 373,400 |
| 2022/11/25 | 7,210 | 7,240 | 7,140 | 7,140 | -70 | -1% | 373,600 |
| 2022/11/24 | 7,240 | 7,290 | 7,190 | 7,210 | +50 | +0.7% | 470,100 |
| 2022/11/22 | 7,170 | 7,250 | 7,140 | 7,160 | ±0 | ±0% | 469,600 |
| 2022/11/21 | 7,120 | 7,210 | 7,110 | 7,160 | +80 | +1.1% | 520,400 |
| 2022/11/18 | 7,000 | 7,130 | 6,970 | 7,080 | +50 | +0.7% | 577,000 |
| 2022/11/17 | 7,010 | 7,100 | 6,940 | 7,030 | +20 | +0.3% | 636,900 |
| 2022/11/16 | 7,000 | 7,030 | 6,890 | 7,010 | +20 | +0.3% | 748,600 |
| 2022/11/15 | 6,980 | 7,030 | 6,940 | 6,990 | +10 | +0.1% | 671,900 |
| 2022/11/14 | 7,190 | 7,280 | 6,980 | 6,980 | -210 | -2.9% | 892,900 |
| 2022/11/11 | 7,180 | 7,290 | 7,010 | 7,190 | +150 | +2.1% | 1,661,600 |
| 2022/11/10 | 7,080 | 7,090 | 7,000 | 7,040 | -120 | -1.7% | 566,400 |
| 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 |
601～
650
件表示中 / 3732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 | 965,200円 | +5.9% | +9.0% | 1.91% | 32.60倍 | 11.10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％ |
| 東 宝 | 828,300円 | -4.2% | -14.7% | 1.03% | 37.46倍 | 2.93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 | 434,900円 | +32.5% | +34.7% | 2.16% | 21.40倍 | 4.57倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| スクエニＨＤ | 1,056,000円 | -13.7% | +0.1% | 1.22% | 44.19倍 | 3.80倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| ＴＩＳ | 472,100円 | +1.8% | +3.5% | 1.61% | 22.22倍 | 3.19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
