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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 5,890 | 5,960 | 5,820 | 5,920 | -20 | -0.3% | 1,464,600 |
| 2020/05/28 | 5,800 | 5,950 | 5,740 | 5,940 | +20 | +0.3% | 803,600 |
| 2020/05/27 | 5,880 | 5,950 | 5,860 | 5,920 | -10 | -0.2% | 665,300 |
| 2020/05/26 | 6,000 | 6,010 | 5,860 | 5,930 | +70 | +1.2% | 644,300 |
| 2020/05/25 | 5,790 | 5,880 | 5,760 | 5,860 | +160 | +2.8% | 384,100 |
| 2020/05/22 | 5,820 | 5,820 | 5,680 | 5,700 | -120 | -2.1% | 563,400 |
| 2020/05/21 | 5,790 | 5,890 | 5,760 | 5,820 | +70 | +1.2% | 675,200 |
| 2020/05/20 | 5,720 | 5,780 | 5,690 | 5,750 | +40 | +0.7% | 384,400 |
| 2020/05/19 | 5,790 | 5,810 | 5,680 | 5,710 | -30 | -0.5% | 717,900 |
| 2020/05/18 | 5,650 | 5,780 | 5,650 | 5,740 | +170 | +3.1% | 723,300 |
| 2020/05/15 | 5,480 | 5,570 | 5,390 | 5,570 | +120 | +2.2% | 710,700 |
| 2020/05/14 | 5,600 | 5,610 | 5,430 | 5,450 | -170 | -3% | 538,400 |
| 2020/05/13 | 5,560 | 5,670 | 5,390 | 5,620 | +160 | +2.9% | 942,700 |
| 2020/05/12 | 5,420 | 5,490 | 5,380 | 5,460 | +90 | +1.7% | 661,000 |
| 2020/05/11 | 5,400 | 5,450 | 5,350 | 5,370 | -50 | -0.9% | 408,400 |
| 2020/05/08 | 5,460 | 5,460 | 5,320 | 5,420 | +80 | +1.5% | 881,400 |
| 2020/05/07 | 5,270 | 5,370 | 5,230 | 5,340 | +100 | +1.9% | 600,500 |
| 2020/05/01 | 5,310 | 5,370 | 5,210 | 5,240 | -230 | -4.2% | 864,200 |
| 2020/04/30 | 5,480 | 5,540 | 5,430 | 5,470 | +130 | +2.4% | 908,800 |
| 2020/04/28 | 5,320 | 5,400 | 5,250 | 5,340 | -50 | -0.9% | 630,000 |
| 2020/04/27 | 5,200 | 5,470 | 5,200 | 5,390 | +290 | +5.7% | 1,190,200 |
| 2020/04/24 | 5,050 | 5,150 | 5,040 | 5,100 | +40 | +0.8% | 703,000 |
| 2020/04/23 | 5,010 | 5,060 | 4,990 | 5,060 | +120 | +2.4% | 449,100 |
| 2020/04/22 | 4,945 | 4,985 | 4,865 | 4,940 | -30 | -0.6% | 649,400 |
| 2020/04/21 | 5,100 | 5,120 | 4,945 | 4,970 | -60 | -1.2% | 730,100 |
| 2020/04/20 | 4,840 | 5,040 | 4,825 | 5,030 | +50 | +1% | 760,600 |
| 2020/04/17 | 5,050 | 5,090 | 4,965 | 4,980 | +50 | +1% | 963,000 |
| 2020/04/16 | 4,900 | 4,990 | 4,860 | 4,930 | +5 | +0.1% | 770,100 |
| 2020/04/15 | 4,970 | 5,010 | 4,900 | 4,925 | +5 | +0.1% | 793,900 |
| 2020/04/14 | 4,745 | 4,920 | 4,740 | 4,920 | +195 | +4.1% | 718,100 |
| 2020/04/13 | 4,795 | 4,835 | 4,705 | 4,725 | -140 | -2.9% | 404,600 |
| 2020/04/10 | 4,965 | 4,965 | 4,805 | 4,865 | +30 | +0.6% | 818,400 |
| 2020/04/09 | 4,845 | 4,860 | 4,765 | 4,835 | +35 | +0.7% | 590,100 |
| 2020/04/08 | 4,785 | 4,870 | 4,670 | 4,800 | -55 | -1.1% | 917,900 |
| 2020/04/07 | 4,815 | 4,925 | 4,740 | 4,855 | -30 | -0.6% | 1,016,000 |
| 2020/04/06 | 4,765 | 4,945 | 4,705 | 4,885 | +50 | +1% | 965,800 |
| 2020/04/03 | 4,935 | 4,980 | 4,795 | 4,835 | -100 | -2% | 886,700 |
| 2020/04/02 | 5,030 | 5,130 | 4,905 | 4,935 | -95 | -1.9% | 1,154,900 |
| 2020/04/01 | 5,240 | 5,320 | 4,975 | 5,030 | -310 | -5.8% | 961,600 |
| 2020/03/31 | 5,410 | 5,500 | 5,270 | 5,340 | -60 | -1.1% | 1,278,900 |
| 2020/03/30 | 5,300 | 5,460 | 5,190 | 5,400 | ±0 | ±0% | 1,352,700 |
| 2020/03/27 | 5,200 | 5,450 | 5,140 | 5,400 | +430 | +8.7% | 1,842,900 |
| 2020/03/26 | 5,110 | 5,120 | 4,860 | 4,970 | -310 | -5.9% | 1,430,000 |
| 2020/03/25 | 4,960 | 5,300 | 4,900 | 5,280 | +635 | +13.7% | 1,860,700 |
| 2020/03/24 | 4,745 | 4,835 | 4,405 | 4,645 | +250 | +5.7% | 1,783,400 |
| 2020/03/23 | 4,110 | 4,400 | 4,065 | 4,395 | +565 | +14.8% | 2,235,800 |
| 2020/03/19 | 4,140 | 4,185 | 3,820 | 3,830 | -285 | -6.9% | 2,123,400 |
| 2020/03/18 | 4,485 | 4,485 | 4,095 | 4,115 | -325 | -7.3% | 1,369,300 |
| 2020/03/17 | 4,400 | 4,670 | 4,360 | 4,440 | -20 | -0.4% | 1,801,500 |
| 2020/03/16 | 4,675 | 4,780 | 4,425 | 4,460 | -145 | -3.1% | 1,173,300 |
1101～
1150
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
