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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,965 | 4,995 | 4,950 | 4,980 | -30 | -0.6% | 590,900 |
| 2017/04/26 | 4,945 | 5,030 | 4,935 | 5,010 | +90 | +1.8% | 866,700 |
| 2017/04/25 | 4,845 | 4,940 | 4,835 | 4,920 | +110 | +2.3% | 937,800 |
| 2017/04/24 | 4,795 | 4,825 | 4,775 | 4,810 | +70 | +1.5% | 695,100 |
| 2017/04/21 | 4,700 | 4,750 | 4,690 | 4,740 | +65 | +1.4% | 1,021,000 |
| 2017/04/20 | 4,700 | 4,715 | 4,665 | 4,675 | -40 | -0.8% | 619,200 |
| 2017/04/19 | 4,655 | 4,765 | 4,645 | 4,715 | +55 | +1.2% | 963,900 |
| 2017/04/18 | 4,665 | 4,715 | 4,650 | 4,660 | -5 | -0.1% | 720,100 |
| 2017/04/17 | 4,635 | 4,705 | 4,615 | 4,665 | +25 | +0.5% | 512,200 |
| 2017/04/14 | 4,740 | 4,740 | 4,630 | 4,640 | -70 | -1.5% | 1,243,300 |
| 2017/04/13 | 4,690 | 4,720 | 4,595 | 4,710 | -65 | -1.4% | 936,300 |
| 2017/04/12 | 4,785 | 4,795 | 4,720 | 4,775 | -65 | -1.3% | 853,300 |
| 2017/04/11 | 4,845 | 4,880 | 4,815 | 4,840 | -35 | -0.7% | 589,700 |
| 2017/04/10 | 4,880 | 4,910 | 4,845 | 4,875 | ±0 | ±0% | 577,800 |
| 2017/04/07 | 4,900 | 4,920 | 4,815 | 4,875 | -20 | -0.4% | 1,120,600 |
| 2017/04/06 | 4,900 | 4,945 | 4,835 | 4,895 | -80 | -1.6% | 1,271,700 |
| 2017/04/05 | 4,930 | 5,010 | 4,930 | 4,975 | +50 | +1% | 834,600 |
| 2017/04/04 | 4,975 | 5,020 | 4,905 | 4,925 | +20 | +0.4% | 1,159,500 |
| 2017/04/03 | 5,010 | 5,030 | 4,900 | 4,905 | -45 | -0.9% | 824,500 |
| 2017/03/31 | 4,930 | 5,040 | 4,900 | 4,950 | +70 | +1.4% | 1,134,300 |
| 2017/03/30 | 4,870 | 4,905 | 4,855 | 4,880 | -20 | -0.4% | 667,900 |
| 2017/03/29 | 4,805 | 4,935 | 4,800 | 4,900 | +80 | +1.7% | 719,600 |
| 2017/03/28 | 4,850 | 4,860 | 4,800 | 4,820 | ±0 | ±0% | 767,200 |
| 2017/03/27 | 4,850 | 4,850 | 4,780 | 4,820 | -45 | -0.9% | 726,000 |
| 2017/03/24 | 4,850 | 4,885 | 4,815 | 4,865 | -10 | -0.2% | 901,000 |
| 2017/03/23 | 4,905 | 4,935 | 4,870 | 4,875 | +10 | +0.2% | 567,900 |
| 2017/03/22 | 4,860 | 4,905 | 4,825 | 4,865 | ±0 | ±0% | 1,152,100 |
| 2017/03/21 | 4,820 | 4,880 | 4,800 | 4,865 | -10 | -0.2% | 648,500 |
| 2017/03/17 | 4,905 | 4,925 | 4,850 | 4,875 | -35 | -0.7% | 1,260,700 |
| 2017/03/16 | 4,950 | 4,970 | 4,895 | 4,910 | -120 | -2.4% | 834,600 |
| 2017/03/15 | 5,030 | 5,080 | 5,010 | 5,030 | -30 | -0.6% | 523,200 |
| 2017/03/14 | 5,050 | 5,110 | 5,010 | 5,060 | +30 | +0.6% | 725,400 |
| 2017/03/13 | 5,060 | 5,090 | 5,010 | 5,030 | +40 | +0.8% | 940,300 |
| 2017/03/10 | 4,970 | 5,020 | 4,935 | 4,990 | +20 | +0.4% | 1,668,500 |
| 2017/03/09 | 4,995 | 5,020 | 4,950 | 4,970 | +15 | +0.3% | 658,200 |
| 2017/03/08 | 5,060 | 5,060 | 4,950 | 4,955 | -115 | -2.3% | 778,000 |
| 2017/03/07 | 5,020 | 5,090 | 5,000 | 5,070 | +50 | +1% | 808,900 |
| 2017/03/06 | 4,985 | 5,040 | 4,970 | 5,020 | +65 | +1.3% | 434,900 |
| 2017/03/03 | 5,010 | 5,020 | 4,930 | 4,955 | -20 | -0.4% | 679,300 |
| 2017/03/02 | 4,980 | 5,010 | 4,940 | 4,975 | -10 | -0.2% | 1,020,800 |
| 2017/03/01 | 4,920 | 5,000 | 4,870 | 4,985 | +65 | +1.3% | 702,800 |
| 2017/02/28 | 4,950 | 5,020 | 4,915 | 4,920 | +5 | +0.1% | 822,100 |
| 2017/02/27 | 4,940 | 4,955 | 4,870 | 4,915 | -30 | -0.6% | 546,300 |
| 2017/02/24 | 4,975 | 4,975 | 4,900 | 4,945 | -15 | -0.3% | 461,600 |
| 2017/02/23 | 4,900 | 4,980 | 4,840 | 4,960 | -30 | -0.6% | 950,800 |
| 2017/02/22 | 4,895 | 5,020 | 4,885 | 4,990 | +150 | +3.1% | 1,445,100 |
| 2017/02/21 | 4,815 | 4,855 | 4,790 | 4,840 | ±0 | ±0% | 689,700 |
| 2017/02/20 | 4,735 | 4,860 | 4,725 | 4,840 | +35 | +0.7% | 1,133,200 |
| 2017/02/17 | 4,650 | 4,970 | 4,650 | 4,805 | +410 | +9.3% | 5,070,700 |
| 2017/02/16 | 4,380 | 4,415 | 4,340 | 4,395 | +5 | +0.1% | 538,400 |
1851～
1900
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
