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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 6,240 | 6,280 | 6,100 | 6,110 | -110 | -1.8% | 1,128,600 |
| 2017/12/05 | 6,300 | 6,300 | 6,170 | 6,220 | -170 | -2.7% | 603,100 |
| 2017/12/04 | 6,400 | 6,430 | 6,370 | 6,390 | ±0 | ±0% | 526,800 |
| 2017/12/01 | 6,380 | 6,440 | 6,320 | 6,390 | +40 | +0.6% | 649,400 |
| 2017/11/30 | 6,310 | 6,350 | 6,190 | 6,350 | +40 | +0.6% | 1,118,400 |
| 2017/11/29 | 6,340 | 6,350 | 6,290 | 6,310 | +30 | +0.5% | 562,500 |
| 2017/11/28 | 6,270 | 6,300 | 6,200 | 6,280 | +40 | +0.6% | 674,500 |
| 2017/11/27 | 6,260 | 6,280 | 6,180 | 6,240 | -10 | -0.2% | 545,800 |
| 2017/11/24 | 6,360 | 6,360 | 6,230 | 6,250 | -180 | -2.8% | 565,600 |
| 2017/11/22 | 6,410 | 6,490 | 6,390 | 6,430 | +120 | +1.9% | 790,900 |
| 2017/11/21 | 6,210 | 6,310 | 6,200 | 6,310 | +130 | +2.1% | 498,600 |
| 2017/11/20 | 6,250 | 6,270 | 6,160 | 6,180 | -60 | -1% | 577,000 |
| 2017/11/17 | 6,280 | 6,380 | 6,220 | 6,240 | +10 | +0.2% | 840,100 |
| 2017/11/16 | 6,100 | 6,270 | 6,080 | 6,230 | +120 | +2% | 750,000 |
| 2017/11/15 | 6,170 | 6,210 | 6,110 | 6,110 | -90 | -1.5% | 720,900 |
| 2017/11/14 | 6,070 | 6,290 | 6,070 | 6,200 | +100 | +1.6% | 812,500 |
| 2017/11/13 | 6,070 | 6,170 | 6,050 | 6,100 | +40 | +0.7% | 705,000 |
| 2017/11/10 | 6,120 | 6,160 | 6,000 | 6,060 | -160 | -2.6% | 1,680,600 |
| 2017/11/09 | 6,170 | 6,400 | 6,130 | 6,220 | +80 | +1.3% | 1,028,900 |
| 2017/11/08 | 6,090 | 6,150 | 6,070 | 6,140 | -10 | -0.2% | 591,800 |
| 2017/11/07 | 6,000 | 6,170 | 5,970 | 6,150 | +60 | +1% | 871,500 |
| 2017/11/06 | 6,160 | 6,160 | 6,070 | 6,090 | -110 | -1.8% | 668,700 |
| 2017/11/02 | 6,210 | 6,220 | 6,110 | 6,200 | -30 | -0.5% | 1,117,400 |
| 2017/11/01 | 6,060 | 6,240 | 6,060 | 6,230 | +180 | +3% | 493,800 |
| 2017/10/31 | 6,070 | 6,090 | 6,020 | 6,050 | -50 | -0.8% | 643,000 |
| 2017/10/30 | 6,140 | 6,160 | 6,060 | 6,100 | ±0 | ±0% | 600,800 |
| 2017/10/27 | 6,000 | 6,100 | 5,990 | 6,100 | +170 | +2.9% | 602,400 |
| 2017/10/26 | 5,890 | 5,940 | 5,890 | 5,930 | ±0 | ±0% | 321,700 |
| 2017/10/25 | 5,990 | 6,010 | 5,920 | 5,930 | -60 | -1% | 500,300 |
| 2017/10/24 | 5,940 | 5,990 | 5,910 | 5,990 | +50 | +0.8% | 456,300 |
| 2017/10/23 | 5,850 | 5,940 | 5,820 | 5,940 | +160 | +2.8% | 751,800 |
| 2017/10/20 | 5,800 | 5,840 | 5,750 | 5,780 | -50 | -0.9% | 588,800 |
| 2017/10/19 | 5,860 | 5,870 | 5,800 | 5,830 | -20 | -0.3% | 430,900 |
| 2017/10/18 | 5,820 | 5,860 | 5,790 | 5,850 | +10 | +0.2% | 586,600 |
| 2017/10/17 | 5,840 | 5,850 | 5,780 | 5,840 | +10 | +0.2% | 471,500 |
| 2017/10/16 | 5,830 | 5,860 | 5,770 | 5,830 | ±0 | ±0% | 545,000 |
| 2017/10/13 | 5,780 | 5,860 | 5,780 | 5,830 | +50 | +0.9% | 1,215,200 |
| 2017/10/12 | 5,780 | 5,830 | 5,760 | 5,780 | -40 | -0.7% | 641,700 |
| 2017/10/11 | 5,750 | 5,830 | 5,750 | 5,820 | +40 | +0.7% | 577,500 |
| 2017/10/10 | 5,730 | 5,810 | 5,720 | 5,780 | +100 | +1.8% | 788,400 |
| 2017/10/06 | 5,680 | 5,710 | 5,650 | 5,680 | +60 | +1.1% | 809,800 |
| 2017/10/05 | 5,590 | 5,650 | 5,570 | 5,620 | ±0 | ±0% | 444,200 |
| 2017/10/04 | 5,650 | 5,670 | 5,610 | 5,620 | ±0 | ±0% | 523,100 |
| 2017/10/03 | 5,530 | 5,630 | 5,520 | 5,620 | +90 | +1.6% | 670,700 |
| 2017/10/02 | 5,540 | 5,550 | 5,500 | 5,530 | -10 | -0.2% | 445,800 |
| 2017/09/29 | 5,490 | 5,550 | 5,420 | 5,540 | +30 | +0.5% | 813,900 |
| 2017/09/28 | 5,530 | 5,530 | 5,450 | 5,510 | -50 | -0.9% | 628,900 |
| 2017/09/27 | 5,570 | 5,590 | 5,510 | 5,560 | +70 | +1.3% | 408,500 |
| 2017/09/26 | 5,480 | 5,530 | 5,460 | 5,490 | -40 | -0.7% | 511,500 |
| 2017/09/25 | 5,530 | 5,600 | 5,500 | 5,530 | -10 | -0.2% | 480,200 |
1701～
1750
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
