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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 5,830 | 5,870 | 5,680 | 5,710 | -60 | -1% | 632,400 |
| 2021/01/06 | 5,820 | 5,820 | 5,740 | 5,770 | -60 | -1% | 422,400 |
| 2021/01/05 | 5,880 | 5,900 | 5,800 | 5,830 | -120 | -2% | 443,900 |
| 2021/01/04 | 5,910 | 5,950 | 5,850 | 5,950 | +10 | +0.2% | 388,300 |
| 2020/12/30 | 5,980 | 6,010 | 5,920 | 5,940 | -40 | -0.7% | 430,600 |
| 2020/12/29 | 5,910 | 5,980 | 5,820 | 5,980 | +40 | +0.7% | 645,400 |
| 2020/12/28 | 6,000 | 6,020 | 5,910 | 5,940 | -40 | -0.7% | 575,700 |
| 2020/12/25 | 5,970 | 5,980 | 5,930 | 5,980 | +10 | +0.2% | 236,400 |
| 2020/12/24 | 5,960 | 5,970 | 5,890 | 5,970 | -10 | -0.2% | 333,500 |
| 2020/12/23 | 5,770 | 5,980 | 5,740 | 5,980 | +220 | +3.8% | 755,100 |
| 2020/12/22 | 5,670 | 5,780 | 5,670 | 5,760 | +50 | +0.9% | 484,300 |
| 2020/12/21 | 5,830 | 5,910 | 5,690 | 5,710 | -40 | -0.7% | 644,800 |
| 2020/12/18 | 5,710 | 5,750 | 5,640 | 5,750 | +70 | +1.2% | 1,203,800 |
| 2020/12/17 | 5,730 | 5,750 | 5,640 | 5,680 | -40 | -0.7% | 1,057,600 |
| 2020/12/16 | 5,750 | 5,780 | 5,690 | 5,720 | -20 | -0.3% | 489,000 |
| 2020/12/15 | 5,740 | 5,760 | 5,720 | 5,740 | -10 | -0.2% | 359,500 |
| 2020/12/14 | 5,750 | 5,820 | 5,750 | 5,750 | ±0 | ±0% | 506,000 |
| 2020/12/11 | 5,720 | 5,750 | 5,710 | 5,750 | +40 | +0.7% | 672,400 |
| 2020/12/10 | 5,780 | 5,780 | 5,660 | 5,710 | -130 | -2.2% | 662,200 |
| 2020/12/09 | 5,790 | 5,860 | 5,750 | 5,840 | +180 | +3.2% | 719,800 |
| 2020/12/08 | 5,670 | 5,690 | 5,620 | 5,660 | ±0 | ±0% | 422,500 |
| 2020/12/07 | 5,630 | 5,670 | 5,600 | 5,660 | +40 | +0.7% | 305,900 |
| 2020/12/04 | 5,570 | 5,680 | 5,550 | 5,620 | +70 | +1.3% | 508,100 |
| 2020/12/03 | 5,550 | 5,580 | 5,510 | 5,550 | -50 | -0.9% | 547,900 |
| 2020/12/02 | 5,610 | 5,640 | 5,550 | 5,600 | -70 | -1.2% | 562,600 |
| 2020/12/01 | 5,700 | 5,770 | 5,670 | 5,670 | ±0 | ±0% | 485,300 |
| 2020/11/30 | 5,730 | 5,770 | 5,650 | 5,670 | -50 | -0.9% | 889,500 |
| 2020/11/27 | 5,730 | 5,760 | 5,670 | 5,720 | +40 | +0.7% | 622,200 |
| 2020/11/26 | 5,680 | 5,700 | 5,630 | 5,680 | +70 | +1.2% | 632,000 |
| 2020/11/25 | 5,640 | 5,720 | 5,570 | 5,610 | +20 | +0.4% | 847,500 |
| 2020/11/24 | 5,630 | 5,650 | 5,560 | 5,590 | +110 | +2% | 879,600 |
| 2020/11/20 | 5,350 | 5,500 | 5,320 | 5,480 | +140 | +2.6% | 741,200 |
| 2020/11/19 | 5,330 | 5,350 | 5,270 | 5,340 | -20 | -0.4% | 1,104,900 |
| 2020/11/18 | 5,370 | 5,430 | 5,320 | 5,360 | +40 | +0.8% | 1,119,300 |
| 2020/11/17 | 5,500 | 5,540 | 5,310 | 5,320 | -280 | -5% | 1,531,100 |
| 2020/11/16 | 5,880 | 5,880 | 5,600 | 5,600 | -190 | -3.3% | 1,270,300 |
| 2020/11/13 | 6,240 | 6,240 | 5,770 | 5,790 | -440 | -7.1% | 1,415,800 |
| 2020/11/12 | 6,190 | 6,260 | 6,140 | 6,230 | +140 | +2.3% | 858,500 |
| 2020/11/11 | 6,160 | 6,210 | 6,070 | 6,090 | -40 | -0.7% | 745,100 |
| 2020/11/10 | 6,170 | 6,220 | 6,050 | 6,130 | -70 | -1.1% | 628,300 |
| 2020/11/09 | 6,220 | 6,260 | 6,170 | 6,200 | +70 | +1.1% | 662,300 |
| 2020/11/06 | 6,040 | 6,160 | 6,030 | 6,130 | +80 | +1.3% | 741,200 |
| 2020/11/05 | 6,020 | 6,080 | 5,980 | 6,050 | +70 | +1.2% | 559,200 |
| 2020/11/04 | 5,970 | 6,020 | 5,910 | 5,980 | +80 | +1.4% | 684,200 |
| 2020/11/02 | 5,820 | 5,940 | 5,800 | 5,900 | +50 | +0.9% | 500,400 |
| 2020/10/30 | 5,900 | 5,910 | 5,820 | 5,850 | -30 | -0.5% | 553,600 |
| 2020/10/29 | 5,900 | 5,960 | 5,850 | 5,880 | -70 | -1.2% | 470,900 |
| 2020/10/28 | 5,990 | 5,990 | 5,880 | 5,950 | -20 | -0.3% | 542,100 |
| 2020/10/27 | 5,960 | 6,010 | 5,920 | 5,970 | -80 | -1.3% | 554,200 |
| 2020/10/26 | 6,130 | 6,150 | 6,000 | 6,050 | -70 | -1.1% | 435,700 |
951～
1000
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
