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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,520 | 5,520 | 5,360 | 5,400 | -160 | -2.9% | 1,126,200 |
| 2021/03/22 | 5,600 | 5,610 | 5,460 | 5,560 | -70 | -1.2% | 675,100 |
| 2021/03/19 | 5,580 | 5,670 | 5,510 | 5,630 | ±0 | ±0% | 1,317,500 |
| 2021/03/18 | 5,520 | 5,640 | 5,520 | 5,630 | +80 | +1.4% | 623,300 |
| 2021/03/17 | 5,420 | 5,600 | 5,400 | 5,550 | +90 | +1.6% | 721,800 |
| 2021/03/16 | 5,330 | 5,460 | 5,310 | 5,460 | +90 | +1.7% | 523,600 |
| 2021/03/15 | 5,350 | 5,430 | 5,350 | 5,370 | ±0 | ±0% | 449,800 |
| 2021/03/12 | 5,330 | 5,400 | 5,300 | 5,370 | +50 | +0.9% | 952,000 |
| 2021/03/11 | 5,240 | 5,350 | 5,240 | 5,320 | +70 | +1.3% | 599,200 |
| 2021/03/10 | 5,290 | 5,330 | 5,240 | 5,250 | +20 | +0.4% | 561,000 |
| 2021/03/09 | 5,160 | 5,240 | 5,100 | 5,230 | +100 | +1.9% | 730,200 |
| 2021/03/08 | 5,160 | 5,230 | 5,090 | 5,130 | ±0 | ±0% | 737,100 |
| 2021/03/05 | 5,140 | 5,160 | 5,050 | 5,130 | +20 | +0.4% | 585,800 |
| 2021/03/04 | 5,080 | 5,150 | 5,060 | 5,110 | -80 | -1.5% | 587,800 |
| 2021/03/03 | 5,000 | 5,220 | 4,990 | 5,190 | -50 | -1% | 861,800 |
| 2021/03/02 | 5,300 | 5,360 | 5,210 | 5,240 | -150 | -2.8% | 834,900 |
| 2021/03/01 | 5,220 | 5,450 | 5,220 | 5,390 | +270 | +5.3% | 952,600 |
| 2021/02/26 | 5,270 | 5,290 | 5,120 | 5,120 | -170 | -3.2% | 1,021,500 |
| 2021/02/25 | 5,410 | 5,430 | 5,280 | 5,290 | -20 | -0.4% | 820,700 |
| 2021/02/24 | 5,580 | 5,600 | 5,310 | 5,310 | -330 | -5.9% | 1,405,200 |
| 2021/02/22 | 5,750 | 5,770 | 5,630 | 5,640 | -110 | -1.9% | 631,100 |
| 2021/02/19 | 5,800 | 5,820 | 5,710 | 5,750 | -100 | -1.7% | 695,300 |
| 2021/02/18 | 6,110 | 6,120 | 5,750 | 5,850 | -260 | -4.3% | 1,310,700 |
| 2021/02/17 | 6,130 | 6,180 | 6,060 | 6,110 | -20 | -0.3% | 636,700 |
| 2021/02/16 | 6,120 | 6,190 | 6,050 | 6,130 | +40 | +0.7% | 742,900 |
| 2021/02/15 | 6,010 | 6,090 | 5,990 | 6,090 | +70 | +1.2% | 467,200 |
| 2021/02/12 | 6,020 | 6,020 | 5,930 | 6,020 | +20 | +0.3% | 739,200 |
| 2021/02/10 | 5,940 | 6,010 | 5,930 | 6,000 | +60 | +1% | 478,600 |
| 2021/02/09 | 6,000 | 6,010 | 5,890 | 5,940 | -70 | -1.2% | 598,800 |
| 2021/02/08 | 5,910 | 6,020 | 5,870 | 6,010 | +150 | +2.6% | 813,000 |
| 2021/02/05 | 5,910 | 5,940 | 5,790 | 5,860 | -50 | -0.8% | 596,400 |
| 2021/02/04 | 5,840 | 5,930 | 5,780 | 5,910 | -10 | -0.2% | 540,500 |
| 2021/02/03 | 5,750 | 5,920 | 5,750 | 5,920 | +210 | +3.7% | 511,800 |
| 2021/02/02 | 5,800 | 5,820 | 5,680 | 5,710 | -60 | -1% | 570,100 |
| 2021/02/01 | 5,740 | 5,780 | 5,690 | 5,770 | +30 | +0.5% | 385,600 |
| 2021/01/29 | 5,640 | 5,810 | 5,620 | 5,740 | +100 | +1.8% | 726,200 |
| 2021/01/28 | 5,590 | 5,690 | 5,590 | 5,640 | +30 | +0.5% | 739,200 |
| 2021/01/27 | 5,680 | 5,690 | 5,610 | 5,610 | -10 | -0.2% | 432,300 |
| 2021/01/26 | 5,580 | 5,650 | 5,530 | 5,620 | -40 | -0.7% | 664,300 |
| 2021/01/25 | 5,680 | 5,710 | 5,630 | 5,660 | -70 | -1.2% | 487,400 |
| 2021/01/22 | 5,630 | 5,750 | 5,620 | 5,730 | +40 | +0.7% | 319,000 |
| 2021/01/21 | 5,710 | 5,730 | 5,660 | 5,690 | +60 | +1.1% | 393,000 |
| 2021/01/20 | 5,650 | 5,730 | 5,630 | 5,630 | ±0 | ±0% | 448,600 |
| 2021/01/19 | 5,690 | 5,750 | 5,630 | 5,630 | -60 | -1.1% | 394,500 |
| 2021/01/18 | 5,800 | 5,800 | 5,690 | 5,690 | -190 | -3.2% | 371,000 |
| 2021/01/15 | 5,790 | 5,930 | 5,780 | 5,880 | +110 | +1.9% | 862,400 |
| 2021/01/14 | 5,700 | 5,830 | 5,670 | 5,770 | +70 | +1.2% | 720,400 |
| 2021/01/13 | 5,710 | 5,780 | 5,650 | 5,700 | -80 | -1.4% | 633,200 |
| 2021/01/12 | 5,730 | 5,820 | 5,720 | 5,780 | -50 | -0.9% | 447,800 |
| 2021/01/08 | 5,810 | 5,840 | 5,710 | 5,830 | +120 | +2.1% | 724,100 |
901～
950
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
