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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 5,830 | 5,830 | 5,750 | 5,800 | ±0 | ±0% | 430,000 |
| 2019/12/24 | 5,750 | 5,820 | 5,740 | 5,800 | +30 | +0.5% | 535,100 |
| 2019/12/23 | 5,770 | 5,780 | 5,740 | 5,770 | ±0 | ±0% | 481,000 |
| 2019/12/20 | 5,810 | 5,840 | 5,750 | 5,770 | +20 | +0.3% | 1,255,700 |
| 2019/12/19 | 5,770 | 5,800 | 5,740 | 5,750 | -40 | -0.7% | 652,000 |
| 2019/12/18 | 5,770 | 5,830 | 5,770 | 5,790 | ±0 | ±0% | 674,100 |
| 2019/12/17 | 5,840 | 5,850 | 5,780 | 5,790 | -10 | -0.2% | 839,700 |
| 2019/12/16 | 5,800 | 5,850 | 5,780 | 5,800 | +20 | +0.3% | 661,900 |
| 2019/12/13 | 5,830 | 5,840 | 5,760 | 5,780 | +20 | +0.3% | 1,346,100 |
| 2019/12/12 | 5,740 | 5,760 | 5,690 | 5,760 | -20 | -0.3% | 522,500 |
| 2019/12/11 | 5,840 | 5,890 | 5,760 | 5,780 | -60 | -1% | 643,700 |
| 2019/12/10 | 5,750 | 5,870 | 5,750 | 5,840 | +100 | +1.7% | 629,100 |
| 2019/12/09 | 5,800 | 5,820 | 5,720 | 5,740 | -90 | -1.5% | 877,500 |
| 2019/12/06 | 5,970 | 5,970 | 5,810 | 5,830 | -120 | -2% | 954,100 |
| 2019/12/05 | 6,000 | 6,000 | 5,920 | 5,950 | -50 | -0.8% | 459,200 |
| 2019/12/04 | 6,000 | 6,040 | 5,950 | 6,000 | ±0 | ±0% | 592,600 |
| 2019/12/03 | 5,910 | 6,000 | 5,900 | 6,000 | ±0 | ±0% | 509,200 |
| 2019/12/02 | 5,980 | 6,030 | 5,970 | 6,000 | +90 | +1.5% | 376,800 |
| 2019/11/29 | 5,990 | 5,990 | 5,890 | 5,910 | -80 | -1.3% | 541,800 |
| 2019/11/28 | 5,980 | 6,000 | 5,910 | 5,990 | +10 | +0.2% | 482,100 |
| 2019/11/27 | 5,900 | 6,000 | 5,890 | 5,980 | +130 | +2.2% | 874,200 |
| 2019/11/26 | 5,850 | 5,920 | 5,840 | 5,850 | +20 | +0.3% | 741,600 |
| 2019/11/25 | 5,790 | 5,860 | 5,790 | 5,830 | +40 | +0.7% | 401,800 |
| 2019/11/22 | 5,760 | 5,850 | 5,760 | 5,790 | +70 | +1.2% | 678,000 |
| 2019/11/21 | 5,690 | 5,750 | 5,630 | 5,720 | -50 | -0.9% | 678,800 |
| 2019/11/20 | 5,770 | 5,830 | 5,710 | 5,770 | -30 | -0.5% | 635,400 |
| 2019/11/19 | 5,770 | 5,830 | 5,760 | 5,800 | +70 | +1.2% | 494,800 |
| 2019/11/18 | 5,690 | 5,760 | 5,690 | 5,730 | +60 | +1.1% | 423,500 |
| 2019/11/15 | 5,630 | 5,690 | 5,590 | 5,670 | +30 | +0.5% | 513,600 |
| 2019/11/14 | 5,640 | 5,690 | 5,610 | 5,640 | -20 | -0.4% | 386,800 |
| 2019/11/13 | 5,700 | 5,700 | 5,600 | 5,660 | -50 | -0.9% | 452,700 |
| 2019/11/12 | 5,620 | 5,720 | 5,590 | 5,710 | +80 | +1.4% | 512,200 |
| 2019/11/11 | 5,670 | 5,730 | 5,590 | 5,630 | -60 | -1.1% | 743,500 |
| 2019/11/08 | 5,510 | 5,710 | 5,450 | 5,690 | +280 | +5.2% | 1,802,800 |
| 2019/11/07 | 5,350 | 5,410 | 5,330 | 5,410 | +100 | +1.9% | 774,600 |
| 2019/11/06 | 5,400 | 5,440 | 5,290 | 5,310 | -130 | -2.4% | 1,025,600 |
| 2019/11/05 | 5,420 | 5,490 | 5,400 | 5,440 | ±0 | ±0% | 1,051,700 |
| 2019/11/01 | 5,500 | 5,510 | 5,410 | 5,440 | -60 | -1.1% | 437,600 |
| 2019/10/31 | 5,490 | 5,520 | 5,430 | 5,500 | +40 | +0.7% | 555,800 |
| 2019/10/30 | 5,530 | 5,530 | 5,420 | 5,460 | -60 | -1.1% | 554,600 |
| 2019/10/29 | 5,520 | 5,550 | 5,500 | 5,520 | +50 | +0.9% | 529,800 |
| 2019/10/28 | 5,510 | 5,510 | 5,450 | 5,470 | -40 | -0.7% | 354,700 |
| 2019/10/25 | 5,500 | 5,580 | 5,470 | 5,510 | +40 | +0.7% | 726,000 |
| 2019/10/24 | 5,320 | 5,470 | 5,320 | 5,470 | +190 | +3.6% | 669,300 |
| 2019/10/23 | 5,340 | 5,350 | 5,210 | 5,280 | -30 | -0.6% | 534,700 |
| 2019/10/21 | 5,270 | 5,330 | 5,270 | 5,310 | +60 | +1.1% | 268,100 |
| 2019/10/18 | 5,320 | 5,350 | 5,230 | 5,250 | -70 | -1.3% | 482,300 |
| 2019/10/17 | 5,310 | 5,380 | 5,310 | 5,320 | +10 | +0.2% | 424,400 |
| 2019/10/16 | 5,390 | 5,390 | 5,300 | 5,310 | -10 | -0.2% | 549,300 |
| 2019/10/15 | 5,330 | 5,360 | 5,280 | 5,320 | +80 | +1.5% | 523,700 |
1201～
1250
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
