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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 4,405 | 4,730 | 4,275 | 4,605 | -205 | -4.3% | 2,168,800 |
| 2020/03/12 | 4,885 | 4,985 | 4,750 | 4,810 | -135 | -2.7% | 1,345,700 |
| 2020/03/11 | 5,040 | 5,090 | 4,925 | 4,945 | -50 | -1% | 1,139,700 |
| 2020/03/10 | 4,995 | 5,020 | 4,755 | 4,995 | -75 | -1.5% | 1,275,900 |
| 2020/03/09 | 5,170 | 5,190 | 4,995 | 5,070 | -240 | -4.5% | 1,035,500 |
| 2020/03/06 | 5,300 | 5,370 | 5,240 | 5,310 | -80 | -1.5% | 1,086,800 |
| 2020/03/05 | 5,460 | 5,470 | 5,360 | 5,390 | +30 | +0.6% | 976,500 |
| 2020/03/04 | 5,280 | 5,440 | 5,280 | 5,360 | +40 | +0.8% | 1,232,800 |
| 2020/03/03 | 5,470 | 5,480 | 5,320 | 5,320 | -50 | -0.9% | 1,462,600 |
| 2020/03/02 | 5,310 | 5,410 | 5,270 | 5,370 | ±0 | ±0% | 1,829,900 |
| 2020/02/28 | 5,540 | 5,550 | 5,330 | 5,370 | -270 | -4.8% | 1,861,500 |
| 2020/02/27 | 5,670 | 5,700 | 5,630 | 5,640 | -90 | -1.6% | 1,346,900 |
| 2020/02/26 | 5,700 | 5,760 | 5,670 | 5,730 | -20 | -0.3% | 1,103,900 |
| 2020/02/25 | 5,700 | 5,800 | 5,670 | 5,750 | -140 | -2.4% | 1,001,000 |
| 2020/02/21 | 5,860 | 5,890 | 5,840 | 5,890 | ±0 | ±0% | 645,200 |
| 2020/02/20 | 5,940 | 6,020 | 5,890 | 5,890 | +40 | +0.7% | 884,400 |
| 2020/02/19 | 5,700 | 5,950 | 5,660 | 5,850 | -30 | -0.5% | 1,478,700 |
| 2020/02/18 | 5,950 | 5,950 | 5,850 | 5,880 | -70 | -1.2% | 433,500 |
| 2020/02/17 | 5,980 | 5,990 | 5,910 | 5,950 | -50 | -0.8% | 324,100 |
| 2020/02/14 | 6,030 | 6,040 | 5,980 | 6,000 | -30 | -0.5% | 456,400 |
| 2020/02/13 | 6,000 | 6,030 | 5,960 | 6,030 | +50 | +0.8% | 538,600 |
| 2020/02/12 | 6,030 | 6,030 | 5,940 | 5,980 | -40 | -0.7% | 524,500 |
| 2020/02/10 | 6,020 | 6,090 | 6,010 | 6,020 | -30 | -0.5% | 459,600 |
| 2020/02/07 | 6,060 | 6,100 | 6,020 | 6,050 | +50 | +0.8% | 522,100 |
| 2020/02/06 | 5,900 | 6,010 | 5,860 | 6,000 | +150 | +2.6% | 933,100 |
| 2020/02/05 | 5,850 | 5,910 | 5,790 | 5,850 | +80 | +1.4% | 1,082,600 |
| 2020/02/04 | 5,680 | 5,780 | 5,680 | 5,770 | +20 | +0.3% | 953,900 |
| 2020/02/03 | 5,650 | 5,780 | 5,630 | 5,750 | -10 | -0.2% | 817,100 |
| 2020/01/31 | 5,730 | 5,800 | 5,710 | 5,760 | +90 | +1.6% | 943,900 |
| 2020/01/30 | 5,700 | 5,720 | 5,570 | 5,670 | -100 | -1.7% | 1,174,800 |
| 2020/01/29 | 5,810 | 5,810 | 5,750 | 5,770 | ±0 | ±0% | 647,900 |
| 2020/01/28 | 5,730 | 5,790 | 5,730 | 5,770 | -10 | -0.2% | 696,500 |
| 2020/01/27 | 5,750 | 5,790 | 5,720 | 5,780 | -10 | -0.2% | 652,600 |
| 2020/01/24 | 5,780 | 5,810 | 5,750 | 5,790 | -10 | -0.2% | 504,500 |
| 2020/01/23 | 5,780 | 5,830 | 5,760 | 5,800 | -10 | -0.2% | 697,500 |
| 2020/01/22 | 5,810 | 5,830 | 5,770 | 5,810 | +10 | +0.2% | 642,100 |
| 2020/01/21 | 5,860 | 5,860 | 5,760 | 5,800 | -70 | -1.2% | 732,200 |
| 2020/01/20 | 5,840 | 5,900 | 5,810 | 5,870 | +30 | +0.5% | 526,200 |
| 2020/01/17 | 5,850 | 5,890 | 5,810 | 5,840 | +30 | +0.5% | 785,300 |
| 2020/01/16 | 5,760 | 5,820 | 5,740 | 5,810 | +80 | +1.4% | 869,500 |
| 2020/01/15 | 5,670 | 5,750 | 5,670 | 5,730 | +20 | +0.4% | 724,100 |
| 2020/01/14 | 5,690 | 5,750 | 5,680 | 5,710 | +40 | +0.7% | 898,600 |
| 2020/01/10 | 5,670 | 5,690 | 5,630 | 5,670 | +30 | +0.5% | 972,800 |
| 2020/01/09 | 5,640 | 5,670 | 5,610 | 5,640 | +50 | +0.9% | 803,900 |
| 2020/01/08 | 5,550 | 5,630 | 5,530 | 5,590 | -40 | -0.7% | 1,001,600 |
| 2020/01/07 | 5,590 | 5,640 | 5,580 | 5,630 | +30 | +0.5% | 969,000 |
| 2020/01/06 | 5,510 | 5,610 | 5,510 | 5,600 | ±0 | ±0% | 717,700 |
| 2019/12/30 | 5,660 | 5,660 | 5,600 | 5,600 | -80 | -1.4% | 529,500 |
| 2019/12/27 | 5,650 | 5,720 | 5,620 | 5,680 | -110 | -1.9% | 650,500 |
| 2019/12/26 | 5,810 | 5,830 | 5,780 | 5,790 | -10 | -0.2% | 658,100 |
1151～
1200
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
