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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 6,441 | 6,507 | 6,406 | 6,470 | +34 | +0.5% | 1,013,300 |
| 2026/01/05 | 6,465 | 6,529 | 6,370 | 6,436 | -66 | -1% | 845,800 |
| 2025/12/30 | 6,584 | 6,588 | 6,466 | 6,502 | -23 | -0.4% | 873,800 |
| 2025/12/29 | 6,629 | 6,688 | 6,507 | 6,525 | -241 | -3.6% | 930,700 |
| 2025/12/26 | 6,786 | 6,819 | 6,751 | 6,766 | -17 | -0.3% | 485,000 |
| 2025/12/25 | 6,774 | 6,810 | 6,707 | 6,783 | +109 | +1.6% | 448,900 |
| 2025/12/24 | 6,733 | 6,748 | 6,651 | 6,674 | -59 | -0.9% | 649,900 |
| 2025/12/23 | 6,765 | 6,844 | 6,733 | 6,733 | -32 | -0.5% | 624,600 |
| 2025/12/22 | 6,921 | 6,939 | 6,751 | 6,765 | -156 | -2.3% | 812,100 |
| 2025/12/19 | 6,990 | 7,077 | 6,921 | 6,921 | -84 | -1.2% | 2,393,300 |
| 2025/12/18 | 6,830 | 7,027 | 6,830 | 7,005 | +114 | +1.7% | 1,046,500 |
| 2025/12/17 | 6,888 | 6,961 | 6,770 | 6,891 | +103 | +1.5% | 846,400 |
| 2025/12/16 | 6,839 | 6,945 | 6,774 | 6,788 | -93 | -1.4% | 991,300 |
| 2025/12/15 | 6,810 | 6,930 | 6,800 | 6,881 | +160 | +2.4% | 1,039,400 |
| 2025/12/12 | 6,730 | 6,773 | 6,632 | 6,721 | +63 | +0.9% | 958,200 |
| 2025/12/11 | 6,753 | 6,789 | 6,562 | 6,658 | -57 | -0.8% | 1,180,300 |
| 2025/12/10 | 6,850 | 6,875 | 6,631 | 6,715 | -105 | -1.5% | 1,621,000 |
| 2025/12/09 | 7,058 | 7,084 | 6,809 | 6,820 | -291 | -4.1% | 1,525,900 |
| 2025/12/08 | 7,112 | 7,187 | 7,058 | 7,111 | -56 | -0.8% | 793,400 |
| 2025/12/05 | 7,677 | 7,700 | 7,089 | 7,167 | -702 | -8.9% | 1,899,100 |
| 2025/12/04 | 7,692 | 7,869 | 7,686 | 7,869 | +172 | +2.2% | 555,200 |
| 2025/12/03 | 7,818 | 7,856 | 7,697 | 7,697 | -121 | -1.5% | 530,500 |
| 2025/12/02 | 7,795 | 7,893 | 7,770 | 7,818 | +58 | +0.7% | 590,300 |
| 2025/12/01 | 7,800 | 7,851 | 7,701 | 7,760 | -36 | -0.5% | 550,700 |
| 2025/11/28 | 7,799 | 7,875 | 7,784 | 7,796 | -3 | ±0% | 471,200 |
| 2025/11/27 | 7,736 | 7,823 | 7,727 | 7,799 | +27 | +0.3% | 419,600 |
| 2025/11/26 | 7,828 | 7,873 | 7,757 | 7,772 | -48 | -0.6% | 691,000 |
| 2025/11/25 | 8,050 | 8,059 | 7,805 | 7,820 | -90 | -1.1% | 716,300 |
| 2025/11/21 | 7,805 | 7,945 | 7,795 | 7,910 | +60 | +0.8% | 1,083,500 |
| 2025/11/20 | 7,800 | 7,881 | 7,793 | 7,850 | +32 | +0.4% | 664,300 |
| 2025/11/19 | 7,800 | 7,949 | 7,782 | 7,818 | +18 | +0.2% | 803,800 |
| 2025/11/18 | 7,750 | 7,857 | 7,688 | 7,800 | -30 | -0.4% | 968,200 |
| 2025/11/17 | 7,800 | 7,895 | 7,710 | 7,830 | +100 | +1.3% | 1,102,000 |
| 2025/11/14 | 7,774 | 7,878 | 7,704 | 7,730 | -18 | -0.2% | 1,443,900 |
| 2025/11/13 | 7,650 | 7,965 | 7,620 | 7,748 | -7 | -0.1% | 2,075,000 |
| 2025/11/12 | 7,929 | 7,932 | 7,721 | 7,755 | -119 | -1.5% | 747,600 |
| 2025/11/11 | 7,890 | 7,932 | 7,854 | 7,874 | +39 | +0.5% | 531,700 |
| 2025/11/10 | 7,842 | 7,943 | 7,801 | 7,835 | +35 | +0.4% | 577,200 |
| 2025/11/07 | 7,811 | 7,860 | 7,739 | 7,800 | +28 | +0.4% | 753,400 |
| 2025/11/06 | 7,880 | 7,930 | 7,772 | 7,772 | -35 | -0.4% | 589,300 |
| 2025/11/05 | 7,928 | 7,991 | 7,710 | 7,807 | -83 | -1.1% | 844,800 |
| 2025/11/04 | 7,812 | 7,936 | 7,812 | 7,890 | +7 | +0.1% | 868,500 |
| 2025/10/31 | 7,786 | 7,887 | 7,719 | 7,883 | +240 | +3.1% | 691,300 |
| 2025/10/30 | 7,619 | 7,655 | 7,510 | 7,643 | -36 | -0.5% | 668,500 |
| 2025/10/29 | 7,719 | 7,779 | 7,602 | 7,679 | -101 | -1.3% | 630,200 |
| 2025/10/28 | 7,900 | 7,935 | 7,780 | 7,780 | -160 | -2% | 451,600 |
| 2025/10/27 | 7,974 | 8,073 | 7,923 | 7,940 | +29 | +0.4% | 622,800 |
| 2025/10/24 | 7,867 | 7,977 | 7,837 | 7,911 | +23 | +0.3% | 482,500 |
| 2025/10/23 | 7,850 | 7,888 | 7,766 | 7,888 | -42 | -0.5% | 563,700 |
| 2025/10/22 | 7,860 | 7,945 | 7,839 | 7,930 | +104 | +1.3% | 648,700 |
101～
150
件表示中 / 3957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 | 667,800円 | +9.3% | +2.1% | 2.77% | 23.68倍 | 6.80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％ |
| スカパーＪＳＡ | 364,500円 | +5.8% | +10.1% | 1.32% | 38.26倍 | 3.40倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| 東 宝 | 119,900円 | -4.3% | -4.5% | 1.83% | 24.33倍 | 1.94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 |
| ＴＢＳＨＤ | 582,800円 | +3.6% | +4.4% | 1.72% | 18.84倍 | 0.81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」 |
| スクエニＨＤ | 251,850円 | +0.1% | -24.0% | 1.71% | 29.30倍 | 2.61倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
市場注目の銘柄
チャート関連のコラム
