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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 5,790 | 5,810 | 5,710 | 5,740 | -10 | -0.2% | 555,000 |
| 2021/08/17 | 5,720 | 5,830 | 5,720 | 5,750 | -30 | -0.5% | 536,500 |
| 2021/08/16 | 5,670 | 5,780 | 5,640 | 5,780 | +30 | +0.5% | 607,300 |
| 2021/08/13 | 5,780 | 5,910 | 5,700 | 5,750 | +100 | +1.8% | 1,330,200 |
| 2021/08/12 | 5,660 | 5,700 | 5,610 | 5,650 | ±0 | ±0% | 533,500 |
| 2021/08/11 | 5,620 | 5,680 | 5,600 | 5,650 | -10 | -0.2% | 584,600 |
| 2021/08/10 | 5,660 | 5,710 | 5,620 | 5,660 | -10 | -0.2% | 493,500 |
| 2021/08/06 | 5,630 | 5,720 | 5,620 | 5,670 | +20 | +0.4% | 397,600 |
| 2021/08/05 | 5,660 | 5,690 | 5,640 | 5,650 | -30 | -0.5% | 389,700 |
| 2021/08/04 | 5,710 | 5,730 | 5,650 | 5,680 | -70 | -1.2% | 391,900 |
| 2021/08/03 | 5,690 | 5,780 | 5,690 | 5,750 | -30 | -0.5% | 427,800 |
| 2021/08/02 | 5,720 | 5,830 | 5,720 | 5,780 | +90 | +1.6% | 509,200 |
| 2021/07/30 | 5,790 | 5,800 | 5,650 | 5,690 | -160 | -2.7% | 709,900 |
| 2021/07/29 | 5,920 | 5,960 | 5,820 | 5,850 | -10 | -0.2% | 407,100 |
| 2021/07/28 | 5,830 | 5,880 | 5,820 | 5,860 | -30 | -0.5% | 492,000 |
| 2021/07/27 | 5,920 | 5,970 | 5,880 | 5,890 | -10 | -0.2% | 387,000 |
| 2021/07/26 | 5,930 | 5,970 | 5,870 | 5,900 | +80 | +1.4% | 525,900 |
| 2021/07/21 | 5,820 | 5,900 | 5,780 | 5,820 | +30 | +0.5% | 504,100 |
| 2021/07/20 | 5,740 | 5,790 | 5,660 | 5,790 | -30 | -0.5% | 495,300 |
| 2021/07/19 | 5,810 | 5,820 | 5,740 | 5,820 | ±0 | ±0% | 438,500 |
| 2021/07/16 | 5,820 | 5,850 | 5,750 | 5,820 | +20 | +0.3% | 675,400 |
| 2021/07/15 | 5,860 | 5,880 | 5,770 | 5,800 | -70 | -1.2% | 503,800 |
| 2021/07/14 | 5,830 | 5,930 | 5,830 | 5,870 | +40 | +0.7% | 492,300 |
| 2021/07/13 | 5,800 | 5,890 | 5,790 | 5,830 | +10 | +0.2% | 574,100 |
| 2021/07/12 | 5,790 | 5,870 | 5,780 | 5,820 | +110 | +1.9% | 717,000 |
| 2021/07/09 | 5,600 | 5,720 | 5,600 | 5,710 | -90 | -1.6% | 1,040,500 |
| 2021/07/08 | 5,800 | 5,890 | 5,750 | 5,800 | +70 | +1.2% | 778,500 |
| 2021/07/07 | 5,680 | 5,760 | 5,650 | 5,730 | +20 | +0.4% | 414,300 |
| 2021/07/06 | 5,760 | 5,770 | 5,670 | 5,710 | -40 | -0.7% | 375,900 |
| 2021/07/05 | 5,790 | 5,840 | 5,720 | 5,750 | -10 | -0.2% | 373,700 |
| 2021/07/02 | 5,760 | 5,830 | 5,740 | 5,760 | +20 | +0.3% | 518,100 |
| 2021/07/01 | 5,800 | 5,800 | 5,650 | 5,740 | -80 | -1.4% | 644,600 |
| 2021/06/30 | 5,790 | 5,850 | 5,770 | 5,820 | +30 | +0.5% | 481,100 |
| 2021/06/29 | 5,810 | 5,840 | 5,710 | 5,790 | -10 | -0.2% | 560,000 |
| 2021/06/28 | 5,850 | 5,880 | 5,720 | 5,800 | -40 | -0.7% | 539,700 |
| 2021/06/25 | 5,910 | 5,930 | 5,830 | 5,840 | -20 | -0.3% | 549,100 |
| 2021/06/24 | 5,710 | 5,860 | 5,690 | 5,860 | +120 | +2.1% | 650,900 |
| 2021/06/23 | 5,740 | 5,770 | 5,690 | 5,740 | -20 | -0.3% | 426,800 |
| 2021/06/22 | 5,680 | 5,790 | 5,660 | 5,760 | +90 | +1.6% | 830,900 |
| 2021/06/21 | 5,730 | 5,750 | 5,600 | 5,670 | -90 | -1.6% | 815,000 |
| 2021/06/18 | 5,830 | 5,840 | 5,720 | 5,760 | +30 | +0.5% | 778,600 |
| 2021/06/17 | 5,770 | 5,770 | 5,660 | 5,730 | -40 | -0.7% | 523,100 |
| 2021/06/16 | 5,780 | 5,790 | 5,720 | 5,770 | -20 | -0.3% | 445,400 |
| 2021/06/15 | 5,780 | 5,870 | 5,770 | 5,790 | +130 | +2.3% | 986,900 |
| 2021/06/14 | 5,640 | 5,670 | 5,590 | 5,660 | +30 | +0.5% | 328,900 |
| 2021/06/11 | 5,640 | 5,650 | 5,590 | 5,630 | +40 | +0.7% | 677,100 |
| 2021/06/10 | 5,560 | 5,600 | 5,530 | 5,590 | -10 | -0.2% | 431,500 |
| 2021/06/09 | 5,620 | 5,700 | 5,580 | 5,600 | -30 | -0.5% | 397,100 |
| 2021/06/08 | 5,560 | 5,780 | 5,560 | 5,630 | +170 | +3.1% | 853,900 |
| 2021/06/07 | 5,500 | 5,520 | 5,430 | 5,460 | +50 | +0.9% | 442,600 |
951～
1000
件表示中 / 3735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 | 967,800円 | +5.9% | +9.0% | 1.90% | 32.68倍 | 10.87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 | 4,100,000円 | +10.7% | -0.5% | 1.73% | 17.99倍 | 1.97倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| 東 宝 | 806,400円 | -4.2% | -14.7% | 1.05% | 36.47倍 | 2.86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 |
| ＳＣＳＫ | 423,900円 | +32.5% | +34.7% | 2.22% | 20.86倍 | 4.55倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| スクエニＨＤ | 1,013,000円 | -13.7% | +0.1% | 1.27% | 42.39倍 | 3.62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
