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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 5,090 | 5,150 | 4,930 | 4,980 | -110 | -2.2% | 1,472,200 |
| 2019/05/17 | 5,100 | 5,170 | 5,090 | 5,090 | +30 | +0.6% | 643,600 |
| 2019/05/16 | 5,160 | 5,160 | 5,020 | 5,060 | -100 | -1.9% | 955,400 |
| 2019/05/15 | 5,200 | 5,210 | 5,110 | 5,160 | -60 | -1.1% | 707,400 |
| 2019/05/14 | 5,110 | 5,260 | 5,100 | 5,220 | +80 | +1.6% | 774,000 |
| 2019/05/13 | 5,130 | 5,160 | 5,080 | 5,140 | -30 | -0.6% | 564,500 |
| 2019/05/10 | 5,150 | 5,300 | 5,120 | 5,170 | -80 | -1.5% | 1,186,400 |
| 2019/05/09 | 5,240 | 5,280 | 5,190 | 5,250 | -90 | -1.7% | 774,200 |
| 2019/05/08 | 5,330 | 5,370 | 5,300 | 5,340 | -70 | -1.3% | 627,500 |
| 2019/05/07 | 5,520 | 5,550 | 5,390 | 5,410 | -150 | -2.7% | 824,100 |
| 2019/04/26 | 5,570 | 5,590 | 5,520 | 5,560 | -60 | -1.1% | 457,200 |
| 2019/04/25 | 5,700 | 5,710 | 5,610 | 5,620 | -60 | -1.1% | 510,000 |
| 2019/04/24 | 5,580 | 5,770 | 5,580 | 5,680 | +200 | +3.6% | 1,079,200 |
| 2019/04/23 | 5,520 | 5,540 | 5,480 | 5,480 | +30 | +0.6% | 356,500 |
| 2019/04/22 | 5,480 | 5,540 | 5,440 | 5,450 | ±0 | ±0% | 282,300 |
| 2019/04/19 | 5,420 | 5,510 | 5,390 | 5,450 | +40 | +0.7% | 583,300 |
| 2019/04/18 | 5,540 | 5,580 | 5,410 | 5,410 | -110 | -2% | 572,200 |
| 2019/04/17 | 5,580 | 5,610 | 5,520 | 5,520 | -60 | -1.1% | 495,800 |
| 2019/04/16 | 5,510 | 5,610 | 5,500 | 5,580 | +40 | +0.7% | 605,200 |
| 2019/04/15 | 5,530 | 5,560 | 5,490 | 5,540 | +50 | +0.9% | 565,200 |
| 2019/04/12 | 5,580 | 5,580 | 5,460 | 5,490 | -30 | -0.5% | 872,500 |
| 2019/04/11 | 5,550 | 5,570 | 5,470 | 5,520 | -10 | -0.2% | 603,800 |
| 2019/04/10 | 5,490 | 5,550 | 5,470 | 5,530 | +30 | +0.5% | 720,100 |
| 2019/04/09 | 5,450 | 5,510 | 5,450 | 5,500 | +30 | +0.5% | 728,200 |
| 2019/04/08 | 5,450 | 5,470 | 5,390 | 5,470 | +80 | +1.5% | 645,600 |
| 2019/04/05 | 5,430 | 5,450 | 5,340 | 5,390 | -40 | -0.7% | 514,200 |
| 2019/04/04 | 5,370 | 5,430 | 5,350 | 5,430 | +50 | +0.9% | 530,000 |
| 2019/04/03 | 5,310 | 5,420 | 5,270 | 5,380 | +30 | +0.6% | 754,900 |
| 2019/04/02 | 5,450 | 5,450 | 5,320 | 5,350 | -40 | -0.7% | 899,500 |
| 2019/04/01 | 5,420 | 5,430 | 5,330 | 5,390 | ±0 | ±0% | 978,300 |
| 2019/03/29 | 5,310 | 5,390 | 5,290 | 5,390 | +120 | +2.3% | 887,200 |
| 2019/03/28 | 5,150 | 5,280 | 5,120 | 5,270 | +20 | +0.4% | 935,000 |
| 2019/03/27 | 5,200 | 5,300 | 5,200 | 5,250 | +60 | +1.2% | 793,000 |
| 2019/03/26 | 5,060 | 5,190 | 5,050 | 5,190 | +140 | +2.8% | 952,600 |
| 2019/03/25 | 5,000 | 5,060 | 4,955 | 5,050 | -90 | -1.8% | 1,101,300 |
| 2019/03/22 | 5,320 | 5,330 | 5,080 | 5,140 | -130 | -2.5% | 1,175,600 |
| 2019/03/20 | 5,370 | 5,380 | 5,230 | 5,270 | -60 | -1.1% | 686,300 |
| 2019/03/19 | 5,400 | 5,400 | 5,310 | 5,330 | -80 | -1.5% | 491,400 |
| 2019/03/18 | 5,390 | 5,440 | 5,380 | 5,410 | +70 | +1.3% | 517,000 |
| 2019/03/15 | 5,360 | 5,370 | 5,300 | 5,340 | +20 | +0.4% | 1,207,100 |
| 2019/03/14 | 5,390 | 5,400 | 5,250 | 5,320 | -70 | -1.3% | 765,300 |
| 2019/03/13 | 5,390 | 5,440 | 5,350 | 5,390 | -10 | -0.2% | 601,900 |
| 2019/03/12 | 5,410 | 5,470 | 5,370 | 5,400 | +20 | +0.4% | 710,200 |
| 2019/03/11 | 5,410 | 5,460 | 5,310 | 5,380 | +30 | +0.6% | 772,900 |
| 2019/03/08 | 5,350 | 5,430 | 5,270 | 5,350 | -80 | -1.5% | 1,757,700 |
| 2019/03/07 | 5,500 | 5,540 | 5,400 | 5,430 | -150 | -2.7% | 1,305,200 |
| 2019/03/06 | 5,580 | 5,620 | 5,560 | 5,580 | -30 | -0.5% | 681,100 |
| 2019/03/05 | 5,540 | 5,620 | 5,480 | 5,610 | +20 | +0.4% | 717,300 |
| 2019/03/04 | 5,620 | 5,620 | 5,530 | 5,590 | +40 | +0.7% | 646,000 |
| 2019/03/01 | 5,490 | 5,610 | 5,490 | 5,550 | +60 | +1.1% | 716,200 |
1351～
1400
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
