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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 5,490 | 5,610 | 5,490 | 5,550 | +60 | +1.1% | 716,200 |
| 2019/02/28 | 5,540 | 5,560 | 5,420 | 5,490 | +20 | +0.4% | 838,800 |
| 2019/02/27 | 5,410 | 5,520 | 5,410 | 5,470 | +100 | +1.9% | 702,300 |
| 2019/02/26 | 5,350 | 5,430 | 5,350 | 5,370 | +20 | +0.4% | 708,200 |
| 2019/02/25 | 5,400 | 5,490 | 5,350 | 5,350 | -30 | -0.6% | 735,600 |
| 2019/02/22 | 5,390 | 5,400 | 5,330 | 5,380 | +20 | +0.4% | 808,600 |
| 2019/02/21 | 5,280 | 5,390 | 5,220 | 5,360 | +90 | +1.7% | 1,365,300 |
| 2019/02/20 | 5,240 | 5,290 | 5,180 | 5,270 | -60 | -1.1% | 1,008,800 |
| 2019/02/19 | 5,300 | 5,380 | 5,260 | 5,330 | +70 | +1.3% | 990,800 |
| 2019/02/18 | 5,080 | 5,300 | 5,030 | 5,260 | +160 | +3.1% | 1,847,600 |
| 2019/02/15 | 5,400 | 5,490 | 4,910 | 5,100 | -500 | -8.9% | 3,151,000 |
| 2019/02/14 | 5,690 | 5,740 | 5,600 | 5,600 | -40 | -0.7% | 703,600 |
| 2019/02/13 | 5,590 | 5,680 | 5,560 | 5,640 | +50 | +0.9% | 613,000 |
| 2019/02/12 | 5,480 | 5,650 | 5,460 | 5,590 | +70 | +1.3% | 737,600 |
| 2019/02/08 | 5,550 | 5,580 | 5,520 | 5,520 | -130 | -2.3% | 923,000 |
| 2019/02/07 | 5,810 | 5,830 | 5,650 | 5,650 | -190 | -3.3% | 506,400 |
| 2019/02/06 | 5,890 | 5,890 | 5,830 | 5,840 | -30 | -0.5% | 402,300 |
| 2019/02/05 | 5,870 | 5,900 | 5,840 | 5,870 | +50 | +0.9% | 425,100 |
| 2019/02/04 | 5,820 | 5,870 | 5,780 | 5,820 | +30 | +0.5% | 573,500 |
| 2019/02/01 | 5,740 | 5,800 | 5,700 | 5,790 | +10 | +0.2% | 649,000 |
| 2019/01/31 | 5,800 | 5,850 | 5,760 | 5,780 | +40 | +0.7% | 775,500 |
| 2019/01/30 | 5,850 | 5,850 | 5,650 | 5,740 | -100 | -1.7% | 1,092,900 |
| 2019/01/29 | 5,860 | 5,900 | 5,750 | 5,840 | -580 | -9% | 1,478,100 |
| 2019/01/28 | 6,440 | 6,480 | 6,390 | 6,420 | +10 | +0.2% | 327,700 |
| 2019/01/25 | 6,340 | 6,470 | 6,340 | 6,410 | +50 | +0.8% | 458,700 |
| 2019/01/24 | 6,300 | 6,370 | 6,250 | 6,360 | +40 | +0.6% | 388,100 |
| 2019/01/23 | 6,230 | 6,350 | 6,230 | 6,320 | +30 | +0.5% | 485,700 |
| 2019/01/22 | 6,280 | 6,330 | 6,220 | 6,290 | +10 | +0.2% | 474,500 |
| 2019/01/21 | 6,450 | 6,460 | 6,280 | 6,280 | -130 | -2% | 412,500 |
| 2019/01/18 | 6,360 | 6,430 | 6,330 | 6,410 | +90 | +1.4% | 455,600 |
| 2019/01/17 | 6,290 | 6,350 | 6,270 | 6,320 | +20 | +0.3% | 506,800 |
| 2019/01/16 | 6,300 | 6,310 | 6,190 | 6,300 | +100 | +1.6% | 679,300 |
| 2019/01/15 | 6,020 | 6,200 | 6,020 | 6,200 | +210 | +3.5% | 885,700 |
| 2019/01/11 | 6,020 | 6,060 | 5,960 | 5,990 | -80 | -1.3% | 974,300 |
| 2019/01/10 | 6,070 | 6,090 | 6,010 | 6,070 | -50 | -0.8% | 515,300 |
| 2019/01/09 | 6,120 | 6,160 | 6,070 | 6,120 | -10 | -0.2% | 561,400 |
| 2019/01/08 | 6,160 | 6,170 | 6,090 | 6,130 | +70 | +1.2% | 532,500 |
| 2019/01/07 | 5,990 | 6,130 | 5,980 | 6,060 | +170 | +2.9% | 943,800 |
| 2019/01/04 | 5,770 | 5,910 | 5,730 | 5,890 | -80 | -1.3% | 852,900 |
| 2018/12/28 | 5,830 | 5,990 | 5,830 | 5,970 | +100 | +1.7% | 739,700 |
| 2018/12/27 | 5,920 | 5,980 | 5,820 | 5,870 | +150 | +2.6% | 978,300 |
| 2018/12/26 | 5,610 | 5,770 | 5,590 | 5,720 | +30 | +0.5% | 828,000 |
| 2018/12/25 | 5,800 | 5,830 | 5,680 | 5,690 | -270 | -4.5% | 836,800 |
| 2018/12/21 | 5,950 | 6,010 | 5,870 | 5,960 | -30 | -0.5% | 988,400 |
| 2018/12/20 | 6,230 | 6,250 | 5,900 | 5,990 | -310 | -4.9% | 1,068,000 |
| 2018/12/19 | 6,330 | 6,430 | 6,280 | 6,300 | +20 | +0.3% | 517,500 |
| 2018/12/18 | 6,310 | 6,370 | 6,250 | 6,280 | -110 | -1.7% | 593,100 |
| 2018/12/17 | 6,400 | 6,420 | 6,280 | 6,390 | +90 | +1.4% | 429,700 |
| 2018/12/14 | 6,570 | 6,590 | 6,300 | 6,300 | -330 | -5% | 1,528,400 |
| 2018/12/13 | 6,650 | 6,710 | 6,590 | 6,630 | +50 | +0.8% | 691,200 |
1501～
1550
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 | 3.60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
