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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 5,790 | 5,790 | 5,720 | 5,780 | +10 | +0.2% | 394,600 |
| 2017/07/10 | 5,750 | 5,810 | 5,740 | 5,770 | +80 | +1.4% | 579,000 |
| 2017/07/07 | 5,620 | 5,710 | 5,600 | 5,690 | +30 | +0.5% | 511,600 |
| 2017/07/06 | 5,720 | 5,750 | 5,640 | 5,660 | -50 | -0.9% | 482,800 |
| 2017/07/05 | 5,680 | 5,710 | 5,630 | 5,710 | ±0 | ±0% | 482,000 |
| 2017/07/04 | 5,840 | 5,850 | 5,700 | 5,710 | -70 | -1.2% | 526,100 |
| 2017/07/03 | 5,800 | 5,830 | 5,740 | 5,780 | -10 | -0.2% | 455,100 |
| 2017/06/30 | 5,820 | 5,820 | 5,730 | 5,790 | -90 | -1.5% | 647,500 |
| 2017/06/29 | 5,880 | 5,900 | 5,830 | 5,880 | +10 | +0.2% | 528,800 |
| 2017/06/28 | 5,930 | 5,940 | 5,830 | 5,870 | -90 | -1.5% | 659,300 |
| 2017/06/27 | 5,950 | 5,980 | 5,900 | 5,960 | +40 | +0.7% | 598,500 |
| 2017/06/26 | 5,870 | 5,930 | 5,850 | 5,920 | +70 | +1.2% | 368,100 |
| 2017/06/23 | 5,930 | 5,940 | 5,840 | 5,850 | -20 | -0.3% | 366,300 |
| 2017/06/22 | 5,850 | 5,930 | 5,820 | 5,870 | +10 | +0.2% | 509,400 |
| 2017/06/21 | 5,760 | 5,910 | 5,750 | 5,860 | +100 | +1.7% | 717,000 |
| 2017/06/20 | 5,750 | 5,770 | 5,660 | 5,760 | +210 | +3.8% | 770,900 |
| 2017/06/19 | 5,610 | 5,610 | 5,520 | 5,550 | -120 | -2.1% | 693,000 |
| 2017/06/16 | 5,720 | 5,720 | 5,610 | 5,670 | ±0 | ±0% | 703,700 |
| 2017/06/15 | 5,660 | 5,700 | 5,600 | 5,670 | +40 | +0.7% | 344,000 |
| 2017/06/14 | 5,700 | 5,750 | 5,620 | 5,630 | -60 | -1.1% | 432,600 |
| 2017/06/13 | 5,670 | 5,710 | 5,640 | 5,690 | +20 | +0.4% | 447,700 |
| 2017/06/12 | 5,620 | 5,680 | 5,540 | 5,670 | -50 | -0.9% | 459,000 |
| 2017/06/09 | 5,800 | 5,800 | 5,690 | 5,720 | -70 | -1.2% | 1,039,000 |
| 2017/06/08 | 5,780 | 5,800 | 5,760 | 5,790 | +30 | +0.5% | 533,600 |
| 2017/06/07 | 5,620 | 5,780 | 5,620 | 5,760 | +120 | +2.1% | 694,100 |
| 2017/06/06 | 5,650 | 5,680 | 5,610 | 5,640 | -40 | -0.7% | 683,800 |
| 2017/06/05 | 5,620 | 5,700 | 5,620 | 5,680 | +30 | +0.5% | 392,100 |
| 2017/06/02 | 5,690 | 5,700 | 5,630 | 5,650 | -10 | -0.2% | 782,000 |
| 2017/06/01 | 5,600 | 5,670 | 5,580 | 5,660 | +100 | +1.8% | 657,300 |
| 2017/05/31 | 5,500 | 5,560 | 5,480 | 5,560 | +50 | +0.9% | 987,500 |
| 2017/05/30 | 5,470 | 5,540 | 5,470 | 5,510 | ±0 | ±0% | 475,400 |
| 2017/05/29 | 5,530 | 5,570 | 5,500 | 5,510 | ±0 | ±0% | 394,100 |
| 2017/05/26 | 5,510 | 5,550 | 5,490 | 5,510 | -30 | -0.5% | 404,400 |
| 2017/05/25 | 5,530 | 5,550 | 5,490 | 5,540 | -10 | -0.2% | 431,000 |
| 2017/05/24 | 5,520 | 5,550 | 5,510 | 5,550 | +60 | +1.1% | 468,000 |
| 2017/05/23 | 5,490 | 5,530 | 5,460 | 5,490 | -10 | -0.2% | 487,600 |
| 2017/05/22 | 5,410 | 5,520 | 5,410 | 5,500 | +140 | +2.6% | 696,800 |
| 2017/05/19 | 5,430 | 5,480 | 5,350 | 5,360 | -60 | -1.1% | 964,900 |
| 2017/05/18 | 5,420 | 5,440 | 5,380 | 5,420 | -100 | -1.8% | 988,400 |
| 2017/05/17 | 5,560 | 5,570 | 5,510 | 5,520 | -90 | -1.6% | 926,800 |
| 2017/05/16 | 5,690 | 5,810 | 5,580 | 5,610 | +120 | +2.2% | 1,389,800 |
| 2017/05/15 | 5,450 | 5,510 | 5,410 | 5,490 | +70 | +1.3% | 949,500 |
| 2017/05/12 | 5,380 | 5,430 | 5,320 | 5,420 | +60 | +1.1% | 1,398,500 |
| 2017/05/11 | 5,360 | 5,400 | 5,310 | 5,360 | +30 | +0.6% | 669,300 |
| 2017/05/10 | 5,250 | 5,450 | 5,240 | 5,330 | +210 | +4.1% | 1,220,000 |
| 2017/05/09 | 5,200 | 5,230 | 5,090 | 5,120 | -10 | -0.2% | 1,066,400 |
| 2017/05/08 | 5,000 | 5,140 | 4,995 | 5,130 | +170 | +3.4% | 1,290,300 |
| 2017/05/02 | 4,990 | 4,990 | 4,930 | 4,960 | -5 | -0.1% | 525,300 |
| 2017/05/01 | 4,880 | 4,990 | 4,880 | 4,965 | +65 | +1.3% | 513,100 |
| 2017/04/28 | 4,925 | 4,960 | 4,890 | 4,900 | -80 | -1.6% | 841,300 |
1801～
1850
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
