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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 4,745 | 4,775 | 4,700 | 4,765 | +25 | +0.5% | 708,700 |
| 2019/07/30 | 4,765 | 4,795 | 4,715 | 4,740 | ±0 | ±0% | 1,658,600 |
| 2019/07/29 | 4,790 | 4,800 | 4,725 | 4,740 | -75 | -1.6% | 606,100 |
| 2019/07/26 | 4,830 | 4,855 | 4,780 | 4,815 | -10 | -0.2% | 466,700 |
| 2019/07/25 | 4,835 | 4,855 | 4,795 | 4,825 | -15 | -0.3% | 560,100 |
| 2019/07/24 | 4,840 | 4,845 | 4,810 | 4,840 | -5 | -0.1% | 444,600 |
| 2019/07/23 | 4,775 | 4,850 | 4,765 | 4,845 | +50 | +1% | 358,600 |
| 2019/07/22 | 4,775 | 4,810 | 4,760 | 4,795 | -25 | -0.5% | 471,200 |
| 2019/07/19 | 4,725 | 4,835 | 4,715 | 4,820 | +130 | +2.8% | 690,200 |
| 2019/07/18 | 4,765 | 4,775 | 4,665 | 4,690 | -90 | -1.9% | 901,800 |
| 2019/07/17 | 4,755 | 4,810 | 4,735 | 4,780 | ±0 | ±0% | 658,300 |
| 2019/07/16 | 4,890 | 4,900 | 4,770 | 4,780 | -75 | -1.5% | 698,600 |
| 2019/07/12 | 4,875 | 4,885 | 4,815 | 4,855 | +15 | +0.3% | 637,200 |
| 2019/07/11 | 4,900 | 4,905 | 4,825 | 4,840 | -95 | -1.9% | 689,900 |
| 2019/07/10 | 5,000 | 5,010 | 4,920 | 4,935 | -85 | -1.7% | 658,400 |
| 2019/07/09 | 5,010 | 5,030 | 4,995 | 5,020 | +65 | +1.3% | 445,200 |
| 2019/07/08 | 4,980 | 5,000 | 4,940 | 4,955 | -25 | -0.5% | 663,200 |
| 2019/07/05 | 5,050 | 5,050 | 4,970 | 4,980 | -80 | -1.6% | 493,700 |
| 2019/07/04 | 5,040 | 5,070 | 5,030 | 5,060 | +30 | +0.6% | 319,300 |
| 2019/07/03 | 4,995 | 5,060 | 4,990 | 5,030 | +10 | +0.2% | 619,700 |
| 2019/07/02 | 4,860 | 5,040 | 4,855 | 5,020 | +185 | +3.8% | 1,130,700 |
| 2019/07/01 | 4,845 | 4,860 | 4,800 | 4,835 | +30 | +0.6% | 966,000 |
| 2019/06/28 | 4,820 | 4,835 | 4,785 | 4,805 | -65 | -1.3% | 961,600 |
| 2019/06/27 | 4,845 | 4,880 | 4,820 | 4,870 | +5 | +0.1% | 596,000 |
| 2019/06/26 | 4,850 | 4,895 | 4,810 | 4,865 | -45 | -0.9% | 431,800 |
| 2019/06/25 | 4,945 | 5,000 | 4,890 | 4,910 | -25 | -0.5% | 527,300 |
| 2019/06/24 | 4,905 | 4,940 | 4,860 | 4,935 | +5 | +0.1% | 432,100 |
| 2019/06/21 | 5,000 | 5,030 | 4,890 | 4,930 | -40 | -0.8% | 875,100 |
| 2019/06/20 | 4,905 | 4,990 | 4,885 | 4,970 | +105 | +2.2% | 768,200 |
| 2019/06/19 | 4,905 | 4,905 | 4,850 | 4,865 | -5 | -0.1% | 601,800 |
| 2019/06/18 | 4,940 | 4,970 | 4,855 | 4,870 | -75 | -1.5% | 408,600 |
| 2019/06/17 | 4,975 | 4,975 | 4,920 | 4,945 | -30 | -0.6% | 428,900 |
| 2019/06/14 | 4,960 | 5,010 | 4,915 | 4,975 | +30 | +0.6% | 879,400 |
| 2019/06/13 | 4,955 | 4,965 | 4,895 | 4,945 | +25 | +0.5% | 563,200 |
| 2019/06/12 | 4,960 | 5,010 | 4,920 | 4,920 | -20 | -0.4% | 577,600 |
| 2019/06/11 | 4,925 | 4,970 | 4,895 | 4,940 | +5 | +0.1% | 462,900 |
| 2019/06/10 | 4,965 | 4,985 | 4,920 | 4,935 | +10 | +0.2% | 669,100 |
| 2019/06/07 | 4,910 | 4,930 | 4,895 | 4,925 | +20 | +0.4% | 369,400 |
| 2019/06/06 | 4,850 | 4,960 | 4,845 | 4,905 | +30 | +0.6% | 903,500 |
| 2019/06/05 | 4,820 | 4,885 | 4,820 | 4,875 | +125 | +2.6% | 605,200 |
| 2019/06/04 | 4,765 | 4,785 | 4,715 | 4,750 | -45 | -0.9% | 869,300 |
| 2019/06/03 | 4,825 | 4,835 | 4,755 | 4,795 | -80 | -1.6% | 882,500 |
| 2019/05/31 | 4,950 | 4,990 | 4,855 | 4,875 | -115 | -2.3% | 1,069,900 |
| 2019/05/30 | 4,915 | 5,020 | 4,915 | 4,990 | +35 | +0.7% | 759,400 |
| 2019/05/29 | 4,915 | 4,980 | 4,895 | 4,955 | +25 | +0.5% | 692,000 |
| 2019/05/28 | 4,880 | 4,950 | 4,875 | 4,930 | +50 | +1% | 831,600 |
| 2019/05/27 | 4,880 | 4,915 | 4,865 | 4,880 | +20 | +0.4% | 440,500 |
| 2019/05/24 | 4,860 | 4,890 | 4,745 | 4,860 | -70 | -1.4% | 1,131,500 |
| 2019/05/23 | 4,990 | 4,995 | 4,860 | 4,930 | -100 | -2% | 1,059,700 |
| 2019/05/22 | 4,965 | 5,100 | 4,955 | 5,030 | +30 | +0.6% | 724,900 |
1401～
1450
件表示中 / 3687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 | 970,600円 | +5.9% | +9.0% | 1.90% | 32.76倍 | 10.90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 | 3,976,000円 | +11.3% | -8.9% | 1.64% | 15.16倍 | 2.10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 |
| 東 宝 | 801,100円 | -4.2% | -14.7% | 1.06% | 36.22倍 | 2.84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 |
| 大塚商 | 313,300円 | +9.5% | +8.3% | 2.71% | 21.60倍 | 3.20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 |
| ＳＣＳＫ | 360,700円 | +24.1% | +17.0% | 1.97% | 24.24倍 | 3.61倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
市場注目の銘柄
チャート関連のコラム
