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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 6,600 | 6,610 | 6,480 | 6,520 | +90 | +1.4% | 662,000 |
| 2021/10/29 | 6,400 | 6,480 | 6,370 | 6,430 | ±0 | ±0% | 491,400 |
| 2021/10/28 | 6,390 | 6,450 | 6,360 | 6,430 | ±0 | ±0% | 358,200 |
| 2021/10/27 | 6,420 | 6,480 | 6,380 | 6,430 | -20 | -0.3% | 340,600 |
| 2021/10/26 | 6,420 | 6,560 | 6,400 | 6,450 | +90 | +1.4% | 956,200 |
| 2021/10/25 | 6,300 | 6,370 | 6,280 | 6,360 | +20 | +0.3% | 332,600 |
| 2021/10/22 | 6,290 | 6,350 | 6,260 | 6,340 | ±0 | ±0% | 349,600 |
| 2021/10/21 | 6,360 | 6,400 | 6,310 | 6,340 | -30 | -0.5% | 397,700 |
| 2021/10/20 | 6,440 | 6,460 | 6,360 | 6,370 | +30 | +0.5% | 449,000 |
| 2021/10/19 | 6,340 | 6,390 | 6,320 | 6,340 | +90 | +1.4% | 571,800 |
| 2021/10/18 | 6,220 | 6,280 | 6,200 | 6,250 | -30 | -0.5% | 416,100 |
| 2021/10/15 | 6,160 | 6,290 | 6,160 | 6,280 | +90 | +1.5% | 758,600 |
| 2021/10/14 | 6,180 | 6,250 | 6,130 | 6,190 | +80 | +1.3% | 498,700 |
| 2021/10/13 | 6,130 | 6,150 | 6,100 | 6,110 | -10 | -0.2% | 393,300 |
| 2021/10/12 | 6,110 | 6,140 | 6,070 | 6,120 | ±0 | ±0% | 313,600 |
| 2021/10/11 | 6,030 | 6,150 | 5,980 | 6,120 | +60 | +1% | 535,300 |
| 2021/10/08 | 5,990 | 6,110 | 5,990 | 6,060 | +120 | +2% | 747,500 |
| 2021/10/07 | 5,930 | 6,040 | 5,900 | 5,940 | +80 | +1.4% | 610,300 |
| 2021/10/06 | 5,980 | 5,990 | 5,740 | 5,860 | -120 | -2% | 1,478,800 |
| 2021/10/05 | 6,020 | 6,070 | 5,920 | 5,980 | -160 | -2.6% | 763,500 |
| 2021/10/04 | 6,200 | 6,210 | 6,120 | 6,140 | -40 | -0.6% | 608,900 |
| 2021/10/01 | 6,270 | 6,320 | 6,140 | 6,180 | -40 | -0.6% | 665,300 |
| 2021/09/30 | 6,220 | 6,260 | 6,170 | 6,220 | +40 | +0.6% | 1,184,600 |
| 2021/09/29 | 6,170 | 6,210 | 6,110 | 6,180 | -60 | -1% | 707,000 |
| 2021/09/28 | 6,220 | 6,250 | 6,110 | 6,240 | -50 | -0.8% | 758,100 |
| 2021/09/27 | 6,300 | 6,310 | 6,270 | 6,290 | +10 | +0.2% | 463,600 |
| 2021/09/24 | 6,290 | 6,340 | 6,260 | 6,280 | +110 | +1.8% | 830,700 |
| 2021/09/22 | 6,240 | 6,280 | 6,150 | 6,170 | -40 | -0.6% | 626,900 |
| 2021/09/21 | 6,300 | 6,300 | 6,170 | 6,210 | -110 | -1.7% | 730,700 |
| 2021/09/17 | 6,370 | 6,390 | 6,300 | 6,320 | ±0 | ±0% | 2,001,800 |
| 2021/09/16 | 6,460 | 6,460 | 6,280 | 6,320 | -110 | -1.7% | 842,500 |
| 2021/09/15 | 6,370 | 6,460 | 6,370 | 6,430 | +90 | +1.4% | 1,063,400 |
| 2021/09/14 | 6,350 | 6,360 | 6,310 | 6,340 | -40 | -0.6% | 663,200 |
| 2021/09/13 | 6,350 | 6,410 | 6,310 | 6,380 | +80 | +1.3% | 863,800 |
| 2021/09/10 | 6,230 | 6,310 | 6,230 | 6,300 | +50 | +0.8% | 1,098,900 |
| 2021/09/09 | 6,220 | 6,290 | 6,180 | 6,250 | -10 | -0.2% | 721,500 |
| 2021/09/08 | 6,210 | 6,290 | 6,200 | 6,260 | +30 | +0.5% | 849,400 |
| 2021/09/07 | 6,310 | 6,320 | 6,190 | 6,230 | -50 | -0.8% | 586,300 |
| 2021/09/06 | 6,280 | 6,380 | 6,270 | 6,280 | +100 | +1.6% | 853,000 |
| 2021/09/03 | 6,120 | 6,210 | 6,080 | 6,180 | +70 | +1.1% | 735,600 |
| 2021/09/02 | 6,110 | 6,130 | 6,040 | 6,110 | -20 | -0.3% | 701,500 |
| 2021/09/01 | 6,100 | 6,170 | 6,070 | 6,130 | +100 | +1.7% | 913,600 |
| 2021/08/31 | 6,040 | 6,060 | 5,970 | 6,030 | +90 | +1.5% | 815,300 |
| 2021/08/30 | 5,970 | 5,980 | 5,890 | 5,940 | ±0 | ±0% | 346,500 |
| 2021/08/27 | 5,930 | 5,950 | 5,870 | 5,940 | +20 | +0.3% | 363,900 |
| 2021/08/26 | 5,960 | 5,960 | 5,850 | 5,920 | -70 | -1.2% | 432,100 |
| 2021/08/25 | 5,960 | 6,010 | 5,930 | 5,990 | +60 | +1% | 536,600 |
| 2021/08/24 | 5,930 | 5,980 | 5,910 | 5,930 | -10 | -0.2% | 440,600 |
| 2021/08/23 | 5,880 | 6,000 | 5,880 | 5,940 | +110 | +1.9% | 697,100 |
| 2021/08/20 | 5,810 | 5,850 | 5,790 | 5,830 | +30 | +0.5% | 472,000 |
751～
800
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
