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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,300 | 7,320 | 7,160 | 7,160 | -210 | -2.8% | 1,115,900 |
| 2022/03/30 | 7,310 | 7,400 | 7,230 | 7,370 | +20 | +0.3% | 720,400 |
| 2022/03/29 | 7,250 | 7,350 | 7,240 | 7,350 | +110 | +1.5% | 636,700 |
| 2022/03/28 | 7,280 | 7,310 | 7,230 | 7,240 | -50 | -0.7% | 568,300 |
| 2022/03/25 | 7,220 | 7,320 | 7,200 | 7,290 | +40 | +0.6% | 654,800 |
| 2022/03/24 | 7,150 | 7,260 | 7,130 | 7,250 | +100 | +1.4% | 669,300 |
| 2022/03/23 | 7,080 | 7,150 | 7,010 | 7,150 | +100 | +1.4% | 1,092,200 |
| 2022/03/22 | 6,970 | 7,100 | 6,930 | 7,050 | +50 | +0.7% | 1,100,500 |
| 2022/03/18 | 6,930 | 7,060 | 6,810 | 7,000 | +130 | +1.9% | 2,961,500 |
| 2022/03/17 | 6,920 | 6,940 | 6,720 | 6,870 | +50 | +0.7% | 1,664,900 |
| 2022/03/16 | 6,900 | 6,950 | 6,790 | 6,820 | -60 | -0.9% | 983,600 |
| 2022/03/15 | 6,770 | 6,880 | 6,750 | 6,880 | +70 | +1% | 663,100 |
| 2022/03/14 | 6,710 | 6,840 | 6,680 | 6,810 | +90 | +1.3% | 904,200 |
| 2022/03/11 | 6,750 | 6,780 | 6,620 | 6,720 | -40 | -0.6% | 1,113,800 |
| 2022/03/10 | 6,600 | 6,760 | 6,490 | 6,760 | +260 | +4% | 1,059,400 |
| 2022/03/09 | 6,560 | 6,620 | 6,460 | 6,500 | -20 | -0.3% | 836,000 |
| 2022/03/08 | 6,540 | 6,680 | 6,510 | 6,520 | -100 | -1.5% | 944,900 |
| 2022/03/07 | 6,480 | 6,640 | 6,470 | 6,620 | -40 | -0.6% | 871,800 |
| 2022/03/04 | 6,620 | 6,690 | 6,530 | 6,660 | ±0 | ±0% | 1,110,200 |
| 2022/03/03 | 6,750 | 6,800 | 6,630 | 6,660 | -10 | -0.1% | 741,000 |
| 2022/03/02 | 6,700 | 6,750 | 6,580 | 6,670 | -90 | -1.3% | 963,900 |
| 2022/03/01 | 6,600 | 6,760 | 6,590 | 6,760 | +360 | +5.6% | 1,426,400 |
| 2022/02/28 | 6,390 | 6,450 | 6,330 | 6,400 | +70 | +1.1% | 752,000 |
| 2022/02/25 | 6,260 | 6,330 | 6,170 | 6,330 | +310 | +5.1% | 869,200 |
| 2022/02/24 | 5,970 | 6,170 | 5,950 | 6,020 | -30 | -0.5% | 1,069,700 |
| 2022/02/22 | 5,820 | 6,050 | 5,820 | 6,050 | +160 | +2.7% | 768,900 |
| 2022/02/21 | 5,700 | 5,920 | 5,650 | 5,890 | +110 | +1.9% | 1,042,700 |
| 2022/02/18 | 5,800 | 5,900 | 5,520 | 5,780 | -220 | -3.7% | 2,414,600 |
| 2022/02/17 | 6,050 | 6,060 | 5,930 | 6,000 | -50 | -0.8% | 878,400 |
| 2022/02/16 | 6,030 | 6,090 | 6,000 | 6,050 | +50 | +0.8% | 647,000 |
| 2022/02/15 | 6,000 | 6,070 | 5,990 | 6,000 | +40 | +0.7% | 671,700 |
| 2022/02/14 | 6,050 | 6,060 | 5,870 | 5,960 | -190 | -3.1% | 753,500 |
| 2022/02/10 | 6,130 | 6,170 | 6,100 | 6,150 | +80 | +1.3% | 608,700 |
| 2022/02/09 | 6,120 | 6,120 | 6,000 | 6,070 | -40 | -0.7% | 825,800 |
| 2022/02/08 | 6,130 | 6,180 | 6,100 | 6,110 | -20 | -0.3% | 409,800 |
| 2022/02/07 | 6,180 | 6,180 | 6,100 | 6,130 | -40 | -0.6% | 300,700 |
| 2022/02/04 | 6,100 | 6,170 | 6,100 | 6,170 | +10 | +0.2% | 505,700 |
| 2022/02/03 | 6,090 | 6,190 | 6,030 | 6,160 | +10 | +0.2% | 438,300 |
| 2022/02/02 | 6,090 | 6,150 | 6,070 | 6,150 | +60 | +1% | 561,100 |
| 2022/02/01 | 6,120 | 6,200 | 6,080 | 6,090 | +30 | +0.5% | 423,500 |
| 2022/01/31 | 6,020 | 6,120 | 6,000 | 6,060 | +30 | +0.5% | 411,000 |
| 2022/01/28 | 6,020 | 6,090 | 6,000 | 6,030 | +110 | +1.9% | 546,700 |
| 2022/01/27 | 6,030 | 6,050 | 5,880 | 5,920 | -110 | -1.8% | 762,500 |
| 2022/01/26 | 5,940 | 6,060 | 5,940 | 6,030 | +120 | +2% | 680,900 |
| 2022/01/25 | 5,940 | 5,990 | 5,850 | 5,910 | -40 | -0.7% | 701,800 |
| 2022/01/24 | 5,930 | 5,970 | 5,870 | 5,950 | +30 | +0.5% | 636,800 |
| 2022/01/21 | 5,830 | 5,950 | 5,810 | 5,920 | +60 | +1% | 982,100 |
| 2022/01/20 | 5,760 | 5,900 | 5,740 | 5,860 | +150 | +2.6% | 818,400 |
| 2022/01/19 | 5,750 | 5,760 | 5,670 | 5,710 | -70 | -1.2% | 718,400 |
| 2022/01/18 | 5,830 | 5,880 | 5,750 | 5,780 | -20 | -0.3% | 571,400 |
651～
700
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
