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 |
|---|---|---|---|---|---|---|---|
| 2020/02/13 | 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 |
| 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 |
1351～
1400
件表示中 / 3766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 | 800,000円 | +0.5% | -14.8% | 2.30% | 34.93倍 | 9.63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％ |
| 大塚商 | 311,900円 | +13.8% | +14.1% | 2.73% | 20.15倍 | 3.14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 |
| ＴＩＳ | 497,600円 | +1.8% | +3.5% | 1.53% | 23.18倍 | 3.31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 |
| 日テレＨＤ | 385,700円 | +0.9% | -2.6% | 1.04% | 20.50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 | 549,200円 | +4.5% | +9.2% | 1.27% | 31.04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
