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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 5,500 | 5,510 | 5,390 | 5,410 | -140 | -2.5% | 876,000 |
| 2021/06/03 | 5,550 | 5,630 | 5,510 | 5,550 | +10 | +0.2% | 453,100 |
| 2021/06/02 | 5,630 | 5,640 | 5,510 | 5,540 | -30 | -0.5% | 654,400 |
| 2021/06/01 | 5,600 | 5,620 | 5,510 | 5,570 | +20 | +0.4% | 375,000 |
| 2021/05/31 | 5,590 | 5,600 | 5,530 | 5,550 | -50 | -0.9% | 480,600 |
| 2021/05/28 | 5,610 | 5,670 | 5,540 | 5,600 | -30 | -0.5% | 564,800 |
| 2021/05/27 | 5,660 | 5,700 | 5,590 | 5,630 | -20 | -0.4% | 1,677,200 |
| 2021/05/26 | 5,640 | 5,720 | 5,630 | 5,650 | +40 | +0.7% | 656,300 |
| 2021/05/25 | 5,610 | 5,650 | 5,570 | 5,610 | +60 | +1.1% | 603,100 |
| 2021/05/24 | 5,520 | 5,610 | 5,510 | 5,550 | +30 | +0.5% | 595,300 |
| 2021/05/21 | 5,530 | 5,550 | 5,430 | 5,520 | ±0 | ±0% | 610,400 |
| 2021/05/20 | 5,460 | 5,530 | 5,420 | 5,520 | +70 | +1.3% | 607,700 |
| 2021/05/19 | 5,350 | 5,450 | 5,340 | 5,450 | +120 | +2.3% | 559,700 |
| 2021/05/18 | 5,350 | 5,430 | 5,260 | 5,330 | -10 | -0.2% | 708,900 |
| 2021/05/17 | 5,450 | 5,510 | 5,290 | 5,340 | -130 | -2.4% | 701,400 |
| 2021/05/14 | 5,330 | 5,550 | 5,200 | 5,470 | +340 | +6.6% | 1,636,000 |
| 2021/05/13 | 5,120 | 5,150 | 5,070 | 5,130 | -30 | -0.6% | 646,000 |
| 2021/05/12 | 5,240 | 5,260 | 5,110 | 5,160 | -30 | -0.6% | 650,900 |
| 2021/05/11 | 5,350 | 5,350 | 5,170 | 5,190 | -160 | -3% | 417,700 |
| 2021/05/10 | 5,280 | 5,390 | 5,280 | 5,350 | +100 | +1.9% | 529,400 |
| 2021/05/07 | 5,200 | 5,300 | 5,190 | 5,250 | +20 | +0.4% | 584,500 |
| 2021/05/06 | 5,230 | 5,320 | 5,220 | 5,230 | +30 | +0.6% | 865,800 |
| 2021/04/30 | 5,150 | 5,300 | 5,150 | 5,200 | ±0 | ±0% | 928,900 |
| 2021/04/28 | 5,270 | 5,290 | 5,180 | 5,200 | -80 | -1.5% | 661,200 |
| 2021/04/27 | 5,360 | 5,370 | 5,280 | 5,280 | -50 | -0.9% | 468,200 |
| 2021/04/26 | 5,330 | 5,380 | 5,280 | 5,330 | +30 | +0.6% | 458,800 |
| 2021/04/23 | 5,250 | 5,330 | 5,220 | 5,300 | +30 | +0.6% | 415,400 |
| 2021/04/22 | 5,210 | 5,300 | 5,200 | 5,270 | +80 | +1.5% | 459,700 |
| 2021/04/21 | 5,300 | 5,310 | 5,190 | 5,190 | -140 | -2.6% | 622,000 |
| 2021/04/20 | 5,380 | 5,410 | 5,310 | 5,330 | -140 | -2.6% | 565,100 |
| 2021/04/19 | 5,360 | 5,500 | 5,360 | 5,470 | +100 | +1.9% | 660,800 |
| 2021/04/16 | 5,400 | 5,400 | 5,350 | 5,370 | -20 | -0.4% | 850,400 |
| 2021/04/15 | 5,370 | 5,420 | 5,370 | 5,390 | +40 | +0.7% | 365,900 |
| 2021/04/14 | 5,410 | 5,440 | 5,350 | 5,350 | -70 | -1.3% | 492,900 |
| 2021/04/13 | 5,430 | 5,490 | 5,400 | 5,420 | -10 | -0.2% | 484,200 |
| 2021/04/12 | 5,560 | 5,580 | 5,420 | 5,430 | -80 | -1.5% | 409,600 |
| 2021/04/09 | 5,380 | 5,540 | 5,360 | 5,510 | +100 | +1.8% | 801,700 |
| 2021/04/08 | 5,530 | 5,540 | 5,410 | 5,410 | -120 | -2.2% | 501,600 |
| 2021/04/07 | 5,540 | 5,560 | 5,490 | 5,530 | +10 | +0.2% | 632,100 |
| 2021/04/06 | 5,590 | 5,640 | 5,510 | 5,520 | -60 | -1.1% | 476,700 |
| 2021/04/05 | 5,600 | 5,640 | 5,570 | 5,580 | ±0 | ±0% | 362,500 |
| 2021/04/02 | 5,530 | 5,590 | 5,530 | 5,580 | +70 | +1.3% | 319,800 |
| 2021/04/01 | 5,520 | 5,600 | 5,460 | 5,510 | -30 | -0.5% | 699,800 |
| 2021/03/31 | 5,540 | 5,580 | 5,510 | 5,540 | -50 | -0.9% | 678,100 |
| 2021/03/30 | 5,650 | 5,650 | 5,560 | 5,590 | -20 | -0.4% | 540,200 |
| 2021/03/29 | 5,550 | 5,670 | 5,520 | 5,610 | +40 | +0.7% | 775,100 |
| 2021/03/26 | 5,450 | 5,590 | 5,400 | 5,570 | +120 | +2.2% | 826,800 |
| 2021/03/25 | 5,400 | 5,480 | 5,360 | 5,450 | -20 | -0.4% | 588,900 |
| 2021/03/24 | 5,450 | 5,490 | 5,390 | 5,470 | +70 | +1.3% | 779,200 |
| 2021/03/23 | 5,520 | 5,520 | 5,360 | 5,400 | -160 | -2.9% | 1,126,200 |
1001～
1050
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
