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 |
|---|---|---|---|---|---|---|---|
| 2026/03/23 | 5,276 | 5,356 | 5,235 | 5,295 | -52 | -1% | 1,222,700 |
| 2026/03/19 | 5,325 | 5,363 | 5,289 | 5,347 | +4 | +0.1% | 3,244,200 |
| 2026/03/18 | 5,300 | 5,352 | 5,291 | 5,343 | +40 | +0.8% | 913,500 |
| 2026/03/17 | 5,309 | 5,364 | 5,280 | 5,303 | -62 | -1.2% | 940,500 |
| 2026/03/16 | 5,386 | 5,460 | 5,346 | 5,365 | -16 | -0.3% | 975,400 |
| 2026/03/13 | 5,273 | 5,453 | 5,273 | 5,381 | +26 | +0.5% | 1,349,300 |
| 2026/03/12 | 5,300 | 5,419 | 5,290 | 5,355 | -95 | -1.7% | 1,011,900 |
| 2026/03/11 | 5,457 | 5,566 | 5,431 | 5,450 | -107 | -1.9% | 1,664,800 |
| 2026/03/10 | 5,493 | 5,559 | 5,385 | 5,557 | +21 | +0.4% | 1,634,700 |
| 2026/03/09 | 5,316 | 5,536 | 5,310 | 5,536 | +28 | +0.5% | 1,712,600 |
| 2026/03/06 | 5,360 | 5,610 | 5,350 | 5,508 | +222 | +4.2% | 1,784,500 |
| 2026/03/05 | 5,270 | 5,293 | 5,198 | 5,286 | +56 | +1.1% | 1,582,200 |
| 2026/03/04 | 5,200 | 5,336 | 5,135 | 5,230 | +101 | +2% | 1,824,500 |
| 2026/03/03 | 5,230 | 5,247 | 5,097 | 5,129 | -149 | -2.8% | 1,517,300 |
| 2026/03/02 | 5,400 | 5,471 | 5,212 | 5,278 | +78 | +1.5% | 2,007,100 |
| 2026/02/27 | 5,391 | 5,407 | 5,194 | 5,200 | -70 | -1.3% | 11,450,100 |
| 2026/02/26 | 5,123 | 5,366 | 5,104 | 5,270 | +242 | +4.8% | 2,213,300 |
| 2026/02/25 | 5,025 | 5,138 | 4,982 | 5,028 | +122 | +2.5% | 2,248,300 |
| 2026/02/24 | 5,190 | 5,282 | 4,789 | 4,906 | -782 | -13.7% | 3,998,700 |
| 2026/02/20 | 5,645 | 5,795 | 5,555 | 5,688 | -144 | -2.5% | 2,245,900 |
| 2026/02/19 | 5,774 | 6,030 | 5,675 | 5,832 | +241 | +4.3% | 3,218,800 |
| 2026/02/18 | 5,620 | 5,634 | 5,501 | 5,591 | -53 | -0.9% | 1,300,600 |
| 2026/02/17 | 5,620 | 5,663 | 5,551 | 5,644 | -35 | -0.6% | 1,273,800 |
| 2026/02/16 | 5,570 | 5,699 | 5,528 | 5,679 | +258 | +4.8% | 1,287,500 |
| 2026/02/13 | 5,685 | 5,705 | 5,421 | 5,421 | -322 | -5.6% | 1,631,800 |
| 2026/02/12 | 5,740 | 5,812 | 5,684 | 5,743 | -134 | -2.3% | 1,304,100 |
| 2026/02/10 | 5,715 | 5,939 | 5,715 | 5,877 | +153 | +2.7% | 1,084,600 |
| 2026/02/09 | 5,723 | 5,828 | 5,655 | 5,724 | +125 | +2.2% | 1,292,700 |
| 2026/02/06 | 5,613 | 5,648 | 5,541 | 5,599 | -114 | -2% | 851,400 |
| 2026/02/05 | 5,710 | 5,793 | 5,677 | 5,713 | +64 | +1.1% | 996,100 |
| 2026/02/04 | 5,947 | 5,981 | 5,594 | 5,649 | -454 | -7.4% | 1,843,200 |
| 2026/02/03 | 6,060 | 6,115 | 6,028 | 6,103 | +12 | +0.2% | 740,600 |
| 2026/02/02 | 6,106 | 6,174 | 6,046 | 6,091 | +41 | +0.7% | 837,000 |
| 2026/01/30 | 6,048 | 6,101 | 5,990 | 6,050 | -38 | -0.6% | 878,600 |
| 2026/01/29 | 6,000 | 6,095 | 5,996 | 6,088 | +4 | +0.1% | 846,000 |
| 2026/01/28 | 6,053 | 6,136 | 6,036 | 6,084 | -68 | -1.1% | 690,800 |
| 2026/01/27 | 6,179 | 6,182 | 6,112 | 6,152 | -26 | -0.4% | 438,200 |
| 2026/01/26 | 6,242 | 6,249 | 6,142 | 6,178 | -99 | -1.6% | 736,900 |
| 2026/01/23 | 6,345 | 6,371 | 6,259 | 6,277 | -9 | -0.1% | 766,600 |
| 2026/01/22 | 6,335 | 6,350 | 6,250 | 6,286 | -41 | -0.6% | 742,700 |
| 2026/01/21 | 6,358 | 6,369 | 6,263 | 6,327 | -96 | -1.5% | 1,004,200 |
| 2026/01/20 | 6,410 | 6,525 | 6,406 | 6,423 | -49 | -0.8% | 579,700 |
| 2026/01/19 | 6,435 | 6,501 | 6,404 | 6,472 | +5 | +0.1% | 581,600 |
| 2026/01/16 | 6,567 | 6,623 | 6,452 | 6,467 | -180 | -2.7% | 1,495,100 |
| 2026/01/15 | 6,658 | 6,702 | 6,595 | 6,647 | +48 | +0.7% | 889,500 |
| 2026/01/14 | 6,541 | 6,619 | 6,514 | 6,599 | +40 | +0.6% | 734,600 |
| 2026/01/13 | 6,566 | 6,616 | 6,495 | 6,559 | +42 | +0.6% | 1,037,000 |
| 2026/01/09 | 6,579 | 6,606 | 6,475 | 6,517 | -33 | -0.5% | 912,000 |
| 2026/01/08 | 6,575 | 6,654 | 6,545 | 6,550 | +12 | +0.2% | 827,500 |
| 2026/01/07 | 6,494 | 6,640 | 6,452 | 6,538 | +68 | +1.1% | 858,300 |
51～
100
件表示中 / 3957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 | 667,800円 | +9.3% | +2.1% | 2.77% | 23.68倍 | 6.80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％ |
| スカパーＪＳＡ | 364,500円 | +5.8% | +10.1% | 1.32% | 38.26倍 | 3.40倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| 東 宝 | 119,900円 | -4.3% | -4.5% | 1.83% | 24.33倍 | 1.94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 |
| ＴＢＳＨＤ | 582,800円 | +3.6% | +4.4% | 1.72% | 18.84倍 | 0.81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」 |
| スクエニＨＤ | 251,850円 | +0.1% | -24.0% | 1.71% | 29.30倍 | 2.61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 |
市場注目の銘柄
チャート関連のコラム
