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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,565 | 3,565 | 3,505 | 3,520 | -65 | -1.8% | 578,700 |
| 2016/09/14 | 3,605 | 3,625 | 3,570 | 3,585 | -50 | -1.4% | 444,800 |
| 2016/09/13 | 3,630 | 3,645 | 3,605 | 3,635 | +10 | +0.3% | 338,600 |
| 2016/09/12 | 3,645 | 3,650 | 3,610 | 3,625 | -15 | -0.4% | 611,700 |
| 2016/09/09 | 3,650 | 3,650 | 3,585 | 3,640 | +20 | +0.6% | 1,203,400 |
| 2016/09/08 | 3,615 | 3,635 | 3,575 | 3,620 | -5 | -0.1% | 650,700 |
| 2016/09/07 | 3,615 | 3,655 | 3,565 | 3,625 | -15 | -0.4% | 771,800 |
| 2016/09/06 | 3,655 | 3,680 | 3,635 | 3,640 | +5 | +0.1% | 777,300 |
| 2016/09/05 | 3,635 | 3,660 | 3,620 | 3,635 | +15 | +0.4% | 395,900 |
| 2016/09/02 | 3,600 | 3,625 | 3,570 | 3,620 | -10 | -0.3% | 973,900 |
| 2016/09/01 | 3,670 | 3,690 | 3,605 | 3,630 | -40 | -1.1% | 707,000 |
| 2016/08/31 | 3,695 | 3,705 | 3,650 | 3,670 | -25 | -0.7% | 539,000 |
| 2016/08/30 | 3,715 | 3,720 | 3,675 | 3,695 | -15 | -0.4% | 471,000 |
| 2016/08/29 | 3,695 | 3,740 | 3,680 | 3,710 | +85 | +2.3% | 716,800 |
| 2016/08/26 | 3,640 | 3,670 | 3,580 | 3,625 | -40 | -1.1% | 1,007,700 |
| 2016/08/25 | 3,695 | 3,705 | 3,640 | 3,665 | -25 | -0.7% | 1,023,600 |
| 2016/08/24 | 3,610 | 3,740 | 3,610 | 3,690 | +125 | +3.5% | 992,000 |
| 2016/08/23 | 3,585 | 3,615 | 3,555 | 3,565 | -80 | -2.2% | 916,500 |
| 2016/08/22 | 3,655 | 3,655 | 3,605 | 3,645 | ±0 | ±0% | 570,900 |
| 2016/08/19 | 3,680 | 3,695 | 3,590 | 3,645 | -40 | -1.1% | 677,800 |
| 2016/08/18 | 3,705 | 3,740 | 3,675 | 3,685 | -50 | -1.3% | 588,600 |
| 2016/08/17 | 3,765 | 3,765 | 3,705 | 3,735 | +5 | +0.1% | 516,800 |
| 2016/08/16 | 3,785 | 3,790 | 3,720 | 3,730 | -50 | -1.3% | 696,600 |
| 2016/08/15 | 3,750 | 3,785 | 3,685 | 3,780 | -40 | -1% | 601,100 |
| 2016/08/12 | 4,005 | 4,005 | 3,800 | 3,820 | -130 | -3.3% | 1,235,400 |
| 2016/08/10 | 3,970 | 3,990 | 3,885 | 3,950 | +190 | +5.1% | 1,246,400 |
| 2016/08/09 | 3,705 | 3,770 | 3,680 | 3,760 | +35 | +0.9% | 689,900 |
| 2016/08/08 | 3,755 | 3,790 | 3,700 | 3,725 | -25 | -0.7% | 482,900 |
| 2016/08/05 | 3,655 | 3,760 | 3,650 | 3,750 | +100 | +2.7% | 1,026,200 |
| 2016/08/04 | 3,600 | 3,660 | 3,565 | 3,650 | +70 | +2% | 890,300 |
| 2016/08/03 | 3,550 | 3,610 | 3,545 | 3,580 | -80 | -2.2% | 876,700 |
| 2016/08/02 | 3,695 | 3,725 | 3,660 | 3,660 | -90 | -2.4% | 476,000 |
| 2016/08/01 | 3,685 | 3,765 | 3,645 | 3,750 | +10 | +0.3% | 827,900 |
| 2016/07/29 | 3,750 | 3,800 | 3,650 | 3,740 | -25 | -0.7% | 897,600 |
| 2016/07/28 | 3,765 | 3,795 | 3,725 | 3,765 | -45 | -1.2% | 1,165,600 |
| 2016/07/27 | 3,835 | 3,870 | 3,790 | 3,810 | -5 | -0.1% | 737,200 |
| 2016/07/26 | 3,830 | 3,880 | 3,760 | 3,815 | +5 | +0.1% | 813,200 |
| 2016/07/25 | 3,815 | 3,850 | 3,790 | 3,810 | -5 | -0.1% | 639,000 |
| 2016/07/22 | 3,800 | 3,845 | 3,795 | 3,815 | +45 | +1.2% | 823,600 |
| 2016/07/21 | 3,840 | 3,855 | 3,740 | 3,770 | ±0 | ±0% | 622,200 |
| 2016/07/20 | 3,730 | 3,780 | 3,720 | 3,770 | -5 | -0.1% | 790,900 |
| 2016/07/19 | 3,615 | 3,775 | 3,545 | 3,775 | +215 | +6% | 1,362,600 |
| 2016/07/15 | 3,660 | 3,660 | 3,510 | 3,560 | -105 | -2.9% | 1,442,200 |
| 2016/07/14 | 3,555 | 3,670 | 3,550 | 3,665 | +135 | +3.8% | 1,388,500 |
| 2016/07/13 | 3,665 | 3,700 | 3,525 | 3,530 | -115 | -3.2% | 1,919,400 |
| 2016/07/12 | 3,635 | 3,680 | 3,630 | 3,645 | +20 | +0.6% | 1,321,600 |
| 2016/07/11 | 3,700 | 3,710 | 3,615 | 3,625 | -5 | -0.1% | 1,349,100 |
| 2016/07/08 | 3,630 | 3,660 | 3,625 | 3,630 | -10 | -0.3% | 1,405,600 |
| 2016/07/07 | 3,630 | 3,680 | 3,625 | 3,640 | -15 | -0.4% | 850,400 |
| 2016/07/06 | 3,610 | 3,660 | 3,610 | 3,655 | -25 | -0.7% | 806,900 |
2001～
2050
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
