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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 9,001 | 9,202 | 9,000 | 9,181 | -49 | -0.5% | 427,000 |
| 2025/01/31 | 9,146 | 9,269 | 9,130 | 9,230 | +31 | +0.3% | 357,500 |
| 2025/01/30 | 9,300 | 9,305 | 9,139 | 9,199 | -113 | -1.2% | 463,300 |
| 2025/01/29 | 9,200 | 9,412 | 9,143 | 9,312 | +308 | +3.4% | 569,100 |
| 2025/01/28 | 8,873 | 9,072 | 8,870 | 9,004 | +60 | +0.7% | 336,700 |
| 2025/01/27 | 9,000 | 9,000 | 8,889 | 8,944 | +121 | +1.4% | 358,900 |
| 2025/01/24 | 8,900 | 8,909 | 8,810 | 8,823 | -18 | -0.2% | 235,300 |
| 2025/01/23 | 8,762 | 8,855 | 8,721 | 8,841 | +27 | +0.3% | 395,000 |
| 2025/01/22 | 8,665 | 8,827 | 8,616 | 8,814 | +144 | +1.7% | 345,600 |
| 2025/01/21 | 8,636 | 8,670 | 8,568 | 8,670 | +31 | +0.4% | 256,100 |
| 2025/01/20 | 8,562 | 8,670 | 8,561 | 8,639 | +98 | +1.1% | 281,500 |
| 2025/01/17 | 8,586 | 8,640 | 8,490 | 8,541 | +86 | +1% | 1,045,500 |
| 2025/01/16 | 8,510 | 8,543 | 8,423 | 8,455 | -44 | -0.5% | 500,800 |
| 2025/01/15 | 8,495 | 8,499 | 8,385 | 8,499 | +95 | +1.1% | 431,900 |
| 2025/01/14 | 8,415 | 8,641 | 8,340 | 8,404 | +69 | +0.8% | 881,200 |
| 2025/01/10 | 8,310 | 8,434 | 8,252 | 8,335 | +47 | +0.6% | 683,500 |
| 2025/01/09 | 8,319 | 8,424 | 8,170 | 8,288 | +119 | +1.5% | 466,500 |
| 2025/01/08 | 8,177 | 8,227 | 8,084 | 8,169 | -66 | -0.8% | 321,900 |
| 2025/01/07 | 8,206 | 8,300 | 8,187 | 8,235 | +84 | +1% | 397,800 |
| 2025/01/06 | 8,417 | 8,436 | 8,149 | 8,151 | -416 | -4.9% | 739,500 |
| 2024/12/30 | 8,697 | 8,758 | 8,567 | 8,567 | -130 | -1.5% | 370,200 |
| 2024/12/27 | 8,570 | 8,774 | 8,546 | 8,697 | +137 | +1.6% | 573,800 |
| 2024/12/26 | 8,458 | 8,603 | 8,422 | 8,560 | +140 | +1.7% | 454,100 |
| 2024/12/25 | 8,428 | 8,518 | 8,420 | 8,420 | -6 | -0.1% | 271,600 |
| 2024/12/24 | 8,525 | 8,529 | 8,400 | 8,426 | -51 | -0.6% | 187,600 |
| 2024/12/23 | 8,533 | 8,558 | 8,458 | 8,477 | +94 | +1.1% | 207,300 |
| 2024/12/20 | 8,545 | 8,550 | 8,361 | 8,383 | -80 | -0.9% | 637,000 |
| 2024/12/19 | 8,309 | 8,518 | 8,309 | 8,463 | +58 | +0.7% | 301,400 |
| 2024/12/18 | 8,569 | 8,569 | 8,405 | 8,405 | -164 | -1.9% | 256,000 |
| 2024/12/17 | 8,486 | 8,627 | 8,466 | 8,569 | +119 | +1.4% | 287,900 |
| 2024/12/16 | 8,461 | 8,479 | 8,346 | 8,450 | -60 | -0.7% | 217,000 |
| 2024/12/13 | 8,468 | 8,589 | 8,468 | 8,510 | +21 | +0.2% | 496,300 |
| 2024/12/12 | 8,509 | 8,551 | 8,410 | 8,489 | +52 | +0.6% | 399,600 |
| 2024/12/11 | 8,472 | 8,584 | 8,400 | 8,437 | -41 | -0.5% | 383,900 |
| 2024/12/10 | 8,436 | 8,498 | 8,366 | 8,478 | -8 | -0.1% | 380,300 |
| 2024/12/09 | 8,468 | 8,541 | 8,445 | 8,486 | +88 | +1% | 346,200 |
| 2024/12/06 | 8,410 | 8,465 | 8,307 | 8,398 | -54 | -0.6% | 259,900 |
| 2024/12/05 | 8,362 | 8,486 | 8,348 | 8,452 | +125 | +1.5% | 456,500 |
| 2024/12/04 | 8,227 | 8,348 | 8,197 | 8,327 | +100 | +1.2% | 264,900 |
| 2024/12/03 | 8,213 | 8,322 | 8,202 | 8,227 | -88 | -1.1% | 475,100 |
| 2024/12/02 | 8,263 | 8,334 | 8,215 | 8,315 | +86 | +1% | 242,100 |
| 2024/11/29 | 8,289 | 8,310 | 8,203 | 8,229 | -87 | -1% | 246,700 |
| 2024/11/28 | 8,270 | 8,335 | 8,241 | 8,316 | -11 | -0.1% | 229,800 |
| 2024/11/27 | 8,350 | 8,374 | 8,240 | 8,327 | +19 | +0.2% | 340,300 |
| 2024/11/26 | 8,105 | 8,333 | 8,101 | 8,308 | +103 | +1.3% | 398,800 |
| 2024/11/25 | 8,091 | 8,217 | 8,063 | 8,205 | +178 | +2.2% | 907,500 |
| 2024/11/22 | 8,010 | 8,080 | 7,994 | 8,027 | +73 | +0.9% | 325,200 |
| 2024/11/21 | 8,084 | 8,086 | 7,888 | 7,954 | -81 | -1% | 369,600 |
| 2024/11/20 | 8,304 | 8,444 | 7,983 | 8,035 | -226 | -2.7% | 540,900 |
| 2024/11/19 | 8,086 | 8,266 | 8,076 | 8,261 | +260 | +3.2% | 337,700 |
101～
150
件表示中 / 3732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 | 975,000円 | +5.9% | +9.0% | 1.89% | 32.92倍 | 10.95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％ |
| 東 宝 | 853,100円 | -4.2% | -14.7% | 1.00% | 38.57倍 | 3.03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 |
| ＳＣＳＫ | 443,000円 | +32.5% | +34.7% | 2.12% | 21.80倍 | 4.75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 |
| スクエニＨＤ | 1,072,000円 | -13.7% | +0.1% | 1.20% | 44.86倍 | 3.83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 |
| ＴＩＳ | 481,700円 | +1.8% | +3.5% | 1.58% | 22.67倍 | 3.24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
