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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 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 |
1101～
1150
件表示中 / 3765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 | 801,100円 | +0.5% | -14.8% | 2.30% | 34.98倍 | 9.64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％ |
| ＴＩＳ | 499,600円 | +1.8% | +3.5% | 1.52% | 23.28倍 | 3.32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 |
| 大塚商 | 310,800円 | +13.8% | +14.1% | 2.73% | 20.08倍 | 3.12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 |
| 日テレＨＤ | 382,800円 | +0.9% | -2.6% | 1.04% | 20.35倍 | 1.00倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 545,400円 | +4.5% | +9.2% | 1.28% | 30.82倍 | 0.91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」 |
市場注目の銘柄
チャート関連のコラム
