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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,720 | 6,720 | 6,620 | 6,630 | +40 | +0.6% | 436,100 |
| 2018/07/17 | 6,460 | 6,630 | 6,450 | 6,590 | +190 | +3% | 802,200 |
| 2018/07/13 | 6,290 | 6,460 | 6,260 | 6,400 | +210 | +3.4% | 993,600 |
| 2018/07/12 | 6,180 | 6,280 | 6,160 | 6,190 | +30 | +0.5% | 587,900 |
| 2018/07/11 | 6,200 | 6,220 | 6,020 | 6,160 | -70 | -1.1% | 907,900 |
| 2018/07/10 | 6,320 | 6,400 | 6,230 | 6,230 | -60 | -1% | 614,600 |
| 2018/07/09 | 6,260 | 6,410 | 6,260 | 6,290 | +20 | +0.3% | 483,700 |
| 2018/07/06 | 6,230 | 6,310 | 6,200 | 6,270 | +60 | +1% | 521,300 |
| 2018/07/05 | 6,270 | 6,330 | 6,200 | 6,210 | -40 | -0.6% | 718,700 |
| 2018/07/04 | 6,170 | 6,290 | 6,170 | 6,250 | +50 | +0.8% | 417,300 |
| 2018/07/03 | 6,180 | 6,270 | 6,130 | 6,200 | +30 | +0.5% | 699,200 |
| 2018/07/02 | 6,280 | 6,350 | 6,150 | 6,170 | -150 | -2.4% | 467,500 |
| 2018/06/29 | 6,270 | 6,330 | 6,200 | 6,320 | +80 | +1.3% | 554,800 |
| 2018/06/28 | 6,290 | 6,290 | 6,130 | 6,240 | -40 | -0.6% | 522,000 |
| 2018/06/27 | 6,260 | 6,330 | 6,200 | 6,280 | +70 | +1.1% | 412,100 |
| 2018/06/26 | 6,110 | 6,240 | 6,090 | 6,210 | +70 | +1.1% | 590,800 |
| 2018/06/25 | 6,270 | 6,280 | 6,100 | 6,140 | -170 | -2.7% | 655,000 |
| 2018/06/22 | 6,350 | 6,400 | 6,310 | 6,310 | -110 | -1.7% | 519,000 |
| 2018/06/21 | 6,300 | 6,470 | 6,290 | 6,420 | +40 | +0.6% | 528,500 |
| 2018/06/20 | 6,350 | 6,400 | 6,250 | 6,380 | +110 | +1.8% | 511,100 |
| 2018/06/19 | 6,440 | 6,440 | 6,250 | 6,270 | -200 | -3.1% | 494,700 |
| 2018/06/18 | 6,440 | 6,480 | 6,400 | 6,470 | ±0 | ±0% | 318,800 |
| 2018/06/15 | 6,400 | 6,520 | 6,400 | 6,470 | +60 | +0.9% | 586,400 |
| 2018/06/14 | 6,350 | 6,470 | 6,320 | 6,410 | -70 | -1.1% | 520,400 |
| 2018/06/13 | 6,400 | 6,500 | 6,370 | 6,480 | -20 | -0.3% | 432,600 |
| 2018/06/12 | 6,500 | 6,550 | 6,410 | 6,500 | +100 | +1.6% | 617,700 |
| 2018/06/11 | 6,390 | 6,440 | 6,320 | 6,400 | +10 | +0.2% | 382,600 |
| 2018/06/08 | 6,410 | 6,450 | 6,350 | 6,390 | +50 | +0.8% | 1,051,800 |
| 2018/06/07 | 6,330 | 6,360 | 6,300 | 6,340 | +60 | +1% | 549,000 |
| 2018/06/06 | 6,260 | 6,320 | 6,230 | 6,280 | -10 | -0.2% | 585,600 |
| 2018/06/05 | 6,190 | 6,290 | 6,190 | 6,290 | +120 | +1.9% | 435,200 |
| 2018/06/04 | 6,160 | 6,190 | 6,120 | 6,170 | +30 | +0.5% | 323,300 |
| 2018/06/01 | 6,180 | 6,200 | 6,110 | 6,140 | -40 | -0.6% | 633,600 |
| 2018/05/31 | 6,080 | 6,200 | 6,000 | 6,180 | +160 | +2.7% | 1,292,200 |
| 2018/05/30 | 5,940 | 6,040 | 5,940 | 6,020 | -80 | -1.3% | 774,600 |
| 2018/05/29 | 6,140 | 6,180 | 6,070 | 6,100 | -130 | -2.1% | 478,900 |
| 2018/05/28 | 6,000 | 6,240 | 5,990 | 6,230 | -60 | -1% | 913,500 |
| 2018/05/25 | 6,340 | 6,360 | 6,260 | 6,290 | -40 | -0.6% | 457,900 |
| 2018/05/24 | 6,340 | 6,380 | 6,270 | 6,330 | +50 | +0.8% | 571,900 |
| 2018/05/23 | 6,330 | 6,350 | 6,200 | 6,280 | -30 | -0.5% | 651,200 |
| 2018/05/22 | 6,300 | 6,320 | 6,230 | 6,310 | -80 | -1.3% | 544,900 |
| 2018/05/21 | 6,200 | 6,410 | 6,200 | 6,390 | +220 | +3.6% | 757,700 |
| 2018/05/18 | 6,110 | 6,170 | 6,060 | 6,170 | +70 | +1.1% | 758,700 |
| 2018/05/17 | 6,040 | 6,120 | 5,940 | 6,100 | +140 | +2.3% | 935,700 |
| 2018/05/16 | 6,020 | 6,020 | 5,950 | 5,960 | -170 | -2.8% | 1,043,300 |
| 2018/05/15 | 6,260 | 6,290 | 6,110 | 6,130 | -200 | -3.2% | 958,800 |
| 2018/05/14 | 6,380 | 6,380 | 6,240 | 6,330 | -100 | -1.6% | 657,700 |
| 2018/05/11 | 6,480 | 6,540 | 6,420 | 6,430 | -70 | -1.1% | 698,300 |
| 2018/05/10 | 6,400 | 6,540 | 6,320 | 6,500 | +20 | +0.3% | 720,500 |
| 2018/05/09 | 6,410 | 6,490 | 6,400 | 6,480 | -30 | -0.5% | 438,700 |
1551～
1600
件表示中 / 3586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 | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73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 | 3,237,000円 | +3.0% | -19.6% | 1.97% | 15.77倍 | 1.71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 |
| 大塚商 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85倍 | 4.08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 |
| 東 宝 | 601,900円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23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 |
| ＴＩＳ | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75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
