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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,180 | 4,195 | 4,125 | 4,135 | +25 | +0.6% | 797,300 |
| 2016/11/30 | 4,065 | 4,110 | 4,055 | 4,110 | +45 | +1.1% | 897,000 |
| 2016/11/29 | 4,045 | 4,080 | 4,030 | 4,065 | -25 | -0.6% | 918,400 |
| 2016/11/28 | 4,100 | 4,105 | 4,065 | 4,090 | ±0 | ±0% | 530,700 |
| 2016/11/25 | 4,075 | 4,120 | 4,070 | 4,090 | -5 | -0.1% | 794,300 |
| 2016/11/24 | 4,110 | 4,145 | 4,095 | 4,095 | +20 | +0.5% | 735,800 |
| 2016/11/22 | 4,015 | 4,090 | 4,000 | 4,075 | +65 | +1.6% | 753,000 |
| 2016/11/21 | 4,090 | 4,095 | 4,005 | 4,010 | -10 | -0.2% | 984,300 |
| 2016/11/18 | 4,040 | 4,050 | 4,005 | 4,020 | ±0 | ±0% | 1,118,400 |
| 2016/11/17 | 3,985 | 4,020 | 3,935 | 4,020 | ±0 | ±0% | 827,400 |
| 2016/11/16 | 4,000 | 4,040 | 3,990 | 4,020 | +35 | +0.9% | 1,005,000 |
| 2016/11/15 | 4,005 | 4,080 | 3,955 | 3,985 | -25 | -0.6% | 943,900 |
| 2016/11/14 | 3,860 | 4,025 | 3,850 | 4,010 | +155 | +4% | 1,406,300 |
| 2016/11/11 | 3,800 | 3,960 | 3,795 | 3,855 | +275 | +7.7% | 2,093,800 |
| 2016/11/10 | 3,560 | 3,585 | 3,500 | 3,580 | +230 | +6.9% | 812,000 |
| 2016/11/09 | 3,580 | 3,595 | 3,350 | 3,350 | -200 | -5.6% | 1,175,000 |
| 2016/11/08 | 3,585 | 3,590 | 3,530 | 3,550 | -35 | -1% | 409,200 |
| 2016/11/07 | 3,535 | 3,600 | 3,515 | 3,585 | +105 | +3% | 773,600 |
| 2016/11/04 | 3,570 | 3,600 | 3,465 | 3,480 | -140 | -3.9% | 1,163,100 |
| 2016/11/02 | 3,660 | 3,670 | 3,610 | 3,620 | -65 | -1.8% | 606,300 |
| 2016/11/01 | 3,680 | 3,695 | 3,655 | 3,685 | -15 | -0.4% | 400,400 |
| 2016/10/31 | 3,660 | 3,715 | 3,660 | 3,700 | +20 | +0.5% | 451,700 |
| 2016/10/28 | 3,700 | 3,720 | 3,670 | 3,680 | +10 | +0.3% | 578,000 |
| 2016/10/27 | 3,670 | 3,685 | 3,650 | 3,670 | -15 | -0.4% | 376,500 |
| 2016/10/26 | 3,690 | 3,710 | 3,665 | 3,685 | -5 | -0.1% | 384,200 |
| 2016/10/25 | 3,680 | 3,700 | 3,675 | 3,690 | +35 | +1% | 476,800 |
| 2016/10/24 | 3,640 | 3,660 | 3,610 | 3,655 | +20 | +0.6% | 426,300 |
| 2016/10/21 | 3,650 | 3,660 | 3,625 | 3,635 | +20 | +0.6% | 627,400 |
| 2016/10/20 | 3,565 | 3,620 | 3,560 | 3,615 | +65 | +1.8% | 737,200 |
| 2016/10/19 | 3,500 | 3,570 | 3,500 | 3,550 | +40 | +1.1% | 399,000 |
| 2016/10/18 | 3,490 | 3,515 | 3,480 | 3,510 | +30 | +0.9% | 428,000 |
| 2016/10/17 | 3,485 | 3,520 | 3,480 | 3,480 | +5 | +0.1% | 469,400 |
| 2016/10/14 | 3,490 | 3,560 | 3,470 | 3,475 | -40 | -1.1% | 1,033,900 |
| 2016/10/13 | 3,550 | 3,560 | 3,505 | 3,515 | -25 | -0.7% | 482,700 |
| 2016/10/12 | 3,540 | 3,565 | 3,525 | 3,540 | -45 | -1.3% | 490,500 |
| 2016/10/11 | 3,630 | 3,635 | 3,580 | 3,585 | -20 | -0.6% | 593,500 |
| 2016/10/07 | 3,620 | 3,645 | 3,595 | 3,605 | -5 | -0.1% | 535,600 |
| 2016/10/06 | 3,645 | 3,665 | 3,610 | 3,610 | +15 | +0.4% | 509,100 |
| 2016/10/05 | 3,595 | 3,620 | 3,555 | 3,595 | +15 | +0.4% | 485,600 |
| 2016/10/04 | 3,560 | 3,585 | 3,550 | 3,580 | +45 | +1.3% | 456,900 |
| 2016/10/03 | 3,515 | 3,550 | 3,485 | 3,535 | +25 | +0.7% | 455,900 |
| 2016/09/30 | 3,505 | 3,520 | 3,465 | 3,510 | -35 | -1% | 755,900 |
| 2016/09/29 | 3,520 | 3,570 | 3,510 | 3,545 | +70 | +2% | 585,400 |
| 2016/09/28 | 3,470 | 3,490 | 3,435 | 3,475 | -20 | -0.6% | 544,400 |
| 2016/09/27 | 3,415 | 3,500 | 3,410 | 3,495 | +50 | +1.5% | 942,400 |
| 2016/09/26 | 3,490 | 3,505 | 3,435 | 3,445 | -40 | -1.1% | 828,300 |
| 2016/09/23 | 3,490 | 3,525 | 3,460 | 3,485 | -35 | -1% | 849,200 |
| 2016/09/21 | 3,490 | 3,535 | 3,415 | 3,520 | -15 | -0.4% | 1,119,200 |
| 2016/09/20 | 3,495 | 3,545 | 3,485 | 3,535 | -5 | -0.1% | 692,300 |
| 2016/09/16 | 3,550 | 3,550 | 3,505 | 3,540 | +20 | +0.6% | 614,900 |
1951～
2000
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
