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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
751～
800
件表示中 / 3765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 | 810,100円 | +0.5% | -14.8% | 2.27% | 35.37倍 | 9.75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％ |
| ＴＩＳ | 503,500円 | +1.8% | +3.5% | 1.51% | 23.46倍 | 3.35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 |
| 大塚商 | 311,600円 | +13.8% | +14.1% | 2.73% | 20.13倍 | 3.13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 |
| 日テレＨＤ | 390,400円 | +0.9% | -2.6% | 1.02% | 20.75倍 | 1.02倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 559,700円 | +4.5% | +9.2% | 1.25% | 31.63倍 | 0.93倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
