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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 6,410 | 6,490 | 6,400 | 6,480 | -30 | -0.5% | 438,700 |
| 2018/05/08 | 6,470 | 6,510 | 6,430 | 6,510 | +50 | +0.8% | 390,900 |
| 2018/05/07 | 6,610 | 6,610 | 6,430 | 6,460 | -90 | -1.4% | 588,300 |
| 2018/05/02 | 6,600 | 6,600 | 6,490 | 6,550 | -70 | -1.1% | 530,800 |
| 2018/05/01 | 6,570 | 6,620 | 6,530 | 6,620 | +60 | +0.9% | 589,900 |
| 2018/04/27 | 6,500 | 6,590 | 6,490 | 6,560 | +110 | +1.7% | 560,000 |
| 2018/04/26 | 6,470 | 6,470 | 6,410 | 6,450 | -60 | -0.9% | 502,600 |
| 2018/04/25 | 6,490 | 6,530 | 6,440 | 6,510 | +20 | +0.3% | 422,100 |
| 2018/04/24 | 6,500 | 6,510 | 6,430 | 6,490 | +20 | +0.3% | 445,200 |
| 2018/04/23 | 6,580 | 6,580 | 6,440 | 6,470 | -70 | -1.1% | 419,000 |
| 2018/04/20 | 6,480 | 6,580 | 6,450 | 6,540 | +50 | +0.8% | 683,700 |
| 2018/04/19 | 6,440 | 6,520 | 6,410 | 6,490 | +90 | +1.4% | 700,400 |
| 2018/04/18 | 6,310 | 6,420 | 6,270 | 6,400 | +140 | +2.2% | 559,500 |
| 2018/04/17 | 6,270 | 6,280 | 6,200 | 6,260 | -40 | -0.6% | 527,800 |
| 2018/04/16 | 6,300 | 6,330 | 6,270 | 6,300 | +60 | +1% | 534,200 |
| 2018/04/13 | 6,370 | 6,380 | 6,230 | 6,240 | -60 | -1% | 598,600 |
| 2018/04/12 | 6,270 | 6,330 | 6,240 | 6,300 | +60 | +1% | 461,600 |
| 2018/04/11 | 6,250 | 6,290 | 6,150 | 6,240 | -80 | -1.3% | 528,200 |
| 2018/04/10 | 6,350 | 6,400 | 6,280 | 6,320 | -60 | -0.9% | 595,700 |
| 2018/04/09 | 6,300 | 6,400 | 6,290 | 6,380 | +90 | +1.4% | 446,000 |
| 2018/04/06 | 6,240 | 6,340 | 6,230 | 6,290 | +10 | +0.2% | 737,400 |
| 2018/04/05 | 6,240 | 6,310 | 6,210 | 6,280 | +100 | +1.6% | 576,800 |
| 2018/04/04 | 6,240 | 6,260 | 6,160 | 6,180 | -80 | -1.3% | 710,900 |
| 2018/04/03 | 6,200 | 6,310 | 6,170 | 6,260 | -10 | -0.2% | 783,900 |
| 2018/04/02 | 6,330 | 6,390 | 6,260 | 6,270 | -80 | -1.3% | 565,500 |
| 2018/03/30 | 6,300 | 6,360 | 6,240 | 6,350 | +180 | +2.9% | 1,014,700 |
| 2018/03/29 | 6,110 | 6,290 | 6,080 | 6,170 | +180 | +3% | 1,006,500 |
| 2018/03/28 | 5,910 | 6,050 | 5,910 | 5,990 | -60 | -1% | 755,400 |
| 2018/03/27 | 5,960 | 6,060 | 5,940 | 6,050 | +130 | +2.2% | 949,200 |
| 2018/03/26 | 5,810 | 5,930 | 5,780 | 5,920 | +60 | +1% | 914,500 |
| 2018/03/23 | 6,020 | 6,070 | 5,840 | 5,860 | -360 | -5.8% | 1,810,300 |
| 2018/03/22 | 6,160 | 6,260 | 6,150 | 6,220 | +110 | +1.8% | 717,000 |
| 2018/03/20 | 5,950 | 6,120 | 5,940 | 6,110 | -30 | -0.5% | 785,300 |
| 2018/03/19 | 6,140 | 6,200 | 6,040 | 6,140 | -100 | -1.6% | 903,500 |
| 2018/03/16 | 6,270 | 6,300 | 6,170 | 6,240 | +40 | +0.6% | 1,024,500 |
| 2018/03/15 | 6,150 | 6,250 | 6,120 | 6,200 | +120 | +2% | 790,500 |
| 2018/03/14 | 6,010 | 6,100 | 5,990 | 6,080 | +10 | +0.2% | 616,800 |
| 2018/03/13 | 6,030 | 6,090 | 6,020 | 6,070 | +60 | +1% | 571,600 |
| 2018/03/12 | 6,130 | 6,130 | 6,000 | 6,010 | +50 | +0.8% | 574,100 |
| 2018/03/09 | 6,030 | 6,120 | 5,910 | 5,960 | -50 | -0.8% | 1,429,800 |
| 2018/03/08 | 5,980 | 6,010 | 5,910 | 6,010 | +110 | +1.9% | 847,900 |
| 2018/03/07 | 5,940 | 5,970 | 5,870 | 5,900 | -80 | -1.3% | 685,300 |
| 2018/03/06 | 5,940 | 6,060 | 5,940 | 5,980 | +130 | +2.2% | 514,800 |
| 2018/03/05 | 5,860 | 5,950 | 5,820 | 5,850 | -70 | -1.2% | 795,000 |
| 2018/03/02 | 5,900 | 5,940 | 5,830 | 5,920 | -180 | -3% | 1,387,600 |
| 2018/03/01 | 6,050 | 6,130 | 6,020 | 6,100 | +20 | +0.3% | 663,000 |
| 2018/02/28 | 6,100 | 6,140 | 6,060 | 6,080 | -40 | -0.7% | 603,700 |
| 2018/02/27 | 6,160 | 6,180 | 6,050 | 6,120 | +30 | +0.5% | 881,200 |
| 2018/02/26 | 6,160 | 6,220 | 6,050 | 6,090 | +30 | +0.5% | 794,800 |
| 2018/02/23 | 6,040 | 6,070 | 5,970 | 6,060 | -10 | -0.2% | 959,300 |
1701～
1750
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 | 3.61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
