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 |
|---|---|---|---|---|---|---|---|
| 2019/04/12 | 5,580 | 5,580 | 5,460 | 5,490 | -30 | -0.5% | 872,500 |
| 2019/04/11 | 5,550 | 5,570 | 5,470 | 5,520 | -10 | -0.2% | 603,800 |
| 2019/04/10 | 5,490 | 5,550 | 5,470 | 5,530 | +30 | +0.5% | 720,100 |
| 2019/04/09 | 5,450 | 5,510 | 5,450 | 5,500 | +30 | +0.5% | 728,200 |
| 2019/04/08 | 5,450 | 5,470 | 5,390 | 5,470 | +80 | +1.5% | 645,600 |
| 2019/04/05 | 5,430 | 5,450 | 5,340 | 5,390 | -40 | -0.7% | 514,200 |
| 2019/04/04 | 5,370 | 5,430 | 5,350 | 5,430 | +50 | +0.9% | 530,000 |
| 2019/04/03 | 5,310 | 5,420 | 5,270 | 5,380 | +30 | +0.6% | 754,900 |
| 2019/04/02 | 5,450 | 5,450 | 5,320 | 5,350 | -40 | -0.7% | 899,500 |
| 2019/04/01 | 5,420 | 5,430 | 5,330 | 5,390 | ±0 | ±0% | 978,300 |
| 2019/03/29 | 5,310 | 5,390 | 5,290 | 5,390 | +120 | +2.3% | 887,200 |
| 2019/03/28 | 5,150 | 5,280 | 5,120 | 5,270 | +20 | +0.4% | 935,000 |
| 2019/03/27 | 5,200 | 5,300 | 5,200 | 5,250 | +60 | +1.2% | 793,000 |
| 2019/03/26 | 5,060 | 5,190 | 5,050 | 5,190 | +140 | +2.8% | 952,600 |
| 2019/03/25 | 5,000 | 5,060 | 4,955 | 5,050 | -90 | -1.8% | 1,101,300 |
| 2019/03/22 | 5,320 | 5,330 | 5,080 | 5,140 | -130 | -2.5% | 1,175,600 |
| 2019/03/20 | 5,370 | 5,380 | 5,230 | 5,270 | -60 | -1.1% | 686,300 |
| 2019/03/19 | 5,400 | 5,400 | 5,310 | 5,330 | -80 | -1.5% | 491,400 |
| 2019/03/18 | 5,390 | 5,440 | 5,380 | 5,410 | +70 | +1.3% | 517,000 |
| 2019/03/15 | 5,360 | 5,370 | 5,300 | 5,340 | +20 | +0.4% | 1,207,100 |
| 2019/03/14 | 5,390 | 5,400 | 5,250 | 5,320 | -70 | -1.3% | 765,300 |
| 2019/03/13 | 5,390 | 5,440 | 5,350 | 5,390 | -10 | -0.2% | 601,900 |
| 2019/03/12 | 5,410 | 5,470 | 5,370 | 5,400 | +20 | +0.4% | 710,200 |
| 2019/03/11 | 5,410 | 5,460 | 5,310 | 5,380 | +30 | +0.6% | 772,900 |
| 2019/03/08 | 5,350 | 5,430 | 5,270 | 5,350 | -80 | -1.5% | 1,757,700 |
| 2019/03/07 | 5,500 | 5,540 | 5,400 | 5,430 | -150 | -2.7% | 1,305,200 |
| 2019/03/06 | 5,580 | 5,620 | 5,560 | 5,580 | -30 | -0.5% | 681,100 |
| 2019/03/05 | 5,540 | 5,620 | 5,480 | 5,610 | +20 | +0.4% | 717,300 |
| 2019/03/04 | 5,620 | 5,620 | 5,530 | 5,590 | +40 | +0.7% | 646,000 |
| 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 |
1551～
1600
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
