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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 6,070 | 6,250 | 6,030 | 6,160 | +150 | +2.5% | 1,266,300 |
| 2018/02/20 | 6,100 | 6,100 | 5,990 | 6,010 | -110 | -1.8% | 961,800 |
| 2018/02/19 | 6,120 | 6,210 | 6,070 | 6,120 | +90 | +1.5% | 1,163,400 |
| 2018/02/16 | 5,950 | 6,170 | 5,930 | 6,030 | +570 | +10.4% | 2,118,900 |
| 2018/02/15 | 5,330 | 5,490 | 5,310 | 5,460 | +220 | +4.2% | 1,025,200 |
| 2018/02/14 | 5,190 | 5,320 | 5,170 | 5,240 | +70 | +1.4% | 1,247,400 |
| 2018/02/13 | 5,340 | 5,350 | 5,150 | 5,170 | -90 | -1.7% | 987,400 |
| 2018/02/09 | 5,270 | 5,350 | 5,200 | 5,260 | -260 | -4.7% | 1,476,200 |
| 2018/02/08 | 5,450 | 5,550 | 5,450 | 5,520 | +90 | +1.7% | 744,600 |
| 2018/02/07 | 5,550 | 5,630 | 5,410 | 5,430 | -30 | -0.5% | 1,231,400 |
| 2018/02/06 | 5,500 | 5,540 | 5,280 | 5,460 | -310 | -5.4% | 1,955,000 |
| 2018/02/05 | 5,840 | 5,870 | 5,770 | 5,770 | -210 | -3.5% | 725,400 |
| 2018/02/02 | 6,010 | 6,030 | 5,930 | 5,980 | -40 | -0.7% | 437,800 |
| 2018/02/01 | 5,920 | 6,030 | 5,900 | 6,020 | +140 | +2.4% | 639,900 |
| 2018/01/31 | 5,950 | 5,950 | 5,870 | 5,880 | -90 | -1.5% | 843,800 |
| 2018/01/30 | 6,020 | 6,050 | 5,960 | 5,970 | -90 | -1.5% | 719,100 |
| 2018/01/29 | 6,090 | 6,130 | 6,040 | 6,060 | -10 | -0.2% | 549,100 |
| 2018/01/26 | 6,070 | 6,120 | 6,050 | 6,070 | ±0 | ±0% | 599,100 |
| 2018/01/25 | 6,120 | 6,140 | 6,070 | 6,070 | -90 | -1.5% | 537,500 |
| 2018/01/24 | 6,200 | 6,210 | 6,150 | 6,160 | -100 | -1.6% | 515,800 |
| 2018/01/23 | 6,130 | 6,290 | 6,130 | 6,260 | +170 | +2.8% | 691,800 |
| 2018/01/22 | 6,020 | 6,100 | 6,000 | 6,090 | +30 | +0.5% | 717,500 |
| 2018/01/19 | 6,150 | 6,170 | 6,040 | 6,060 | -70 | -1.1% | 699,000 |
| 2018/01/18 | 6,240 | 6,280 | 6,100 | 6,130 | -30 | -0.5% | 1,063,600 |
| 2018/01/17 | 6,160 | 6,210 | 6,120 | 6,160 | -20 | -0.3% | 985,900 |
| 2018/01/16 | 6,260 | 6,260 | 6,180 | 6,180 | -60 | -1% | 748,800 |
| 2018/01/15 | 6,320 | 6,340 | 6,230 | 6,240 | -80 | -1.3% | 800,200 |
| 2018/01/12 | 6,470 | 6,480 | 6,320 | 6,320 | -180 | -2.8% | 990,400 |
| 2018/01/11 | 6,610 | 6,630 | 6,480 | 6,500 | -100 | -1.5% | 617,700 |
| 2018/01/10 | 6,690 | 6,690 | 6,600 | 6,600 | -30 | -0.5% | 417,100 |
| 2018/01/09 | 6,700 | 6,710 | 6,620 | 6,630 | +30 | +0.5% | 544,700 |
| 2018/01/05 | 6,690 | 6,690 | 6,550 | 6,600 | -30 | -0.5% | 931,700 |
| 2018/01/04 | 6,440 | 6,630 | 6,430 | 6,630 | +240 | +3.8% | 807,300 |
| 2017/12/29 | 6,380 | 6,440 | 6,370 | 6,390 | ±0 | ±0% | 333,900 |
| 2017/12/28 | 6,400 | 6,450 | 6,360 | 6,390 | -10 | -0.2% | 383,600 |
| 2017/12/27 | 6,460 | 6,470 | 6,360 | 6,400 | -130 | -2% | 468,800 |
| 2017/12/26 | 6,430 | 6,550 | 6,430 | 6,530 | +100 | +1.6% | 393,200 |
| 2017/12/25 | 6,400 | 6,450 | 6,380 | 6,430 | ±0 | ±0% | 279,100 |
| 2017/12/22 | 6,420 | 6,460 | 6,380 | 6,430 | +10 | +0.2% | 465,300 |
| 2017/12/21 | 6,480 | 6,480 | 6,400 | 6,420 | -70 | -1.1% | 396,800 |
| 2017/12/20 | 6,510 | 6,540 | 6,490 | 6,490 | -30 | -0.5% | 257,800 |
| 2017/12/19 | 6,570 | 6,570 | 6,500 | 6,520 | -50 | -0.8% | 278,400 |
| 2017/12/18 | 6,500 | 6,590 | 6,490 | 6,570 | +150 | +2.3% | 531,800 |
| 2017/12/15 | 6,470 | 6,500 | 6,390 | 6,420 | -80 | -1.2% | 719,300 |
| 2017/12/14 | 6,480 | 6,550 | 6,440 | 6,500 | -20 | -0.3% | 437,400 |
| 2017/12/13 | 6,520 | 6,570 | 6,490 | 6,520 | +40 | +0.6% | 478,200 |
| 2017/12/12 | 6,530 | 6,560 | 6,440 | 6,480 | -50 | -0.8% | 716,400 |
| 2017/12/11 | 6,450 | 6,540 | 6,420 | 6,530 | +60 | +0.9% | 652,300 |
| 2017/12/08 | 6,350 | 6,480 | 6,340 | 6,470 | +230 | +3.7% | 1,588,000 |
| 2017/12/07 | 6,130 | 6,270 | 6,130 | 6,240 | +130 | +2.1% | 914,500 |
1651～
1700
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
