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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,655 | 3,700 | 3,650 | 3,680 | +10 | +0.3% | 657,700 |
| 2016/07/04 | 3,630 | 3,690 | 3,630 | 3,670 | ±0 | ±0% | 646,500 |
| 2016/07/01 | 3,645 | 3,680 | 3,630 | 3,670 | +25 | +0.7% | 743,900 |
| 2016/06/30 | 3,595 | 3,680 | 3,580 | 3,645 | +100 | +2.8% | 1,283,100 |
| 2016/06/29 | 3,505 | 3,560 | 3,485 | 3,545 | +30 | +0.9% | 1,055,200 |
| 2016/06/28 | 3,460 | 3,545 | 3,445 | 3,515 | -15 | -0.4% | 1,078,400 |
| 2016/06/27 | 3,520 | 3,555 | 3,460 | 3,530 | +80 | +2.3% | 1,167,700 |
| 2016/06/24 | 3,660 | 3,720 | 3,370 | 3,450 | -215 | -5.9% | 1,497,400 |
| 2016/06/23 | 3,725 | 3,730 | 3,655 | 3,665 | ±0 | ±0% | 539,400 |
| 2016/06/22 | 3,700 | 3,700 | 3,600 | 3,665 | -70 | -1.9% | 943,500 |
| 2016/06/21 | 3,670 | 3,745 | 3,625 | 3,735 | +60 | +1.6% | 628,000 |
| 2016/06/20 | 3,695 | 3,740 | 3,660 | 3,675 | +50 | +1.4% | 1,062,800 |
| 2016/06/17 | 3,575 | 3,640 | 3,550 | 3,625 | +115 | +3.3% | 1,815,200 |
| 2016/06/16 | 3,595 | 3,605 | 3,500 | 3,510 | -115 | -3.2% | 1,241,800 |
| 2016/06/15 | 3,590 | 3,650 | 3,565 | 3,625 | +40 | +1.1% | 1,154,600 |
| 2016/06/14 | 3,595 | 3,605 | 3,545 | 3,585 | +20 | +0.6% | 1,156,800 |
| 2016/06/13 | 3,635 | 3,640 | 3,555 | 3,565 | -105 | -2.9% | 558,400 |
| 2016/06/10 | 3,720 | 3,720 | 3,655 | 3,670 | -55 | -1.5% | 1,330,100 |
| 2016/06/09 | 3,760 | 3,765 | 3,705 | 3,725 | -65 | -1.7% | 639,800 |
| 2016/06/08 | 3,785 | 3,810 | 3,745 | 3,790 | +10 | +0.3% | 823,700 |
| 2016/06/07 | 3,765 | 3,790 | 3,730 | 3,780 | +30 | +0.8% | 657,300 |
| 2016/06/06 | 3,765 | 3,775 | 3,725 | 3,750 | -60 | -1.6% | 676,900 |
| 2016/06/03 | 3,830 | 3,865 | 3,785 | 3,810 | -85 | -2.2% | 789,100 |
| 2016/06/02 | 3,945 | 3,970 | 3,875 | 3,895 | -50 | -1.3% | 770,800 |
| 2016/06/01 | 3,980 | 3,990 | 3,930 | 3,945 | -75 | -1.9% | 709,400 |
| 2016/05/31 | 4,015 | 4,030 | 3,965 | 4,020 | +15 | +0.4% | 871,600 |
| 2016/05/30 | 4,020 | 4,045 | 3,990 | 4,005 | +40 | +1% | 495,800 |
| 2016/05/27 | 3,925 | 3,975 | 3,900 | 3,965 | ±0 | ±0% | 441,000 |
| 2016/05/26 | 4,020 | 4,050 | 3,945 | 3,965 | -40 | -1% | 625,800 |
| 2016/05/25 | 4,100 | 4,140 | 3,995 | 4,005 | -55 | -1.4% | 786,500 |
| 2016/05/24 | 4,130 | 4,130 | 4,050 | 4,060 | -85 | -2.1% | 743,300 |
| 2016/05/23 | 4,100 | 4,175 | 4,060 | 4,145 | -10 | -0.2% | 550,800 |
| 2016/05/20 | 4,105 | 4,200 | 4,100 | 4,155 | +20 | +0.5% | 537,100 |
| 2016/05/19 | 4,150 | 4,170 | 4,115 | 4,135 | +45 | +1.1% | 475,000 |
| 2016/05/18 | 4,070 | 4,155 | 4,040 | 4,090 | -50 | -1.2% | 841,700 |
| 2016/05/17 | 4,220 | 4,235 | 4,105 | 4,140 | -85 | -2% | 838,300 |
| 2016/05/16 | 4,280 | 4,310 | 4,210 | 4,225 | -15 | -0.4% | 486,200 |
| 2016/05/13 | 4,345 | 4,345 | 4,225 | 4,240 | -50 | -1.2% | 895,200 |
| 2016/05/12 | 4,350 | 4,375 | 4,280 | 4,290 | +80 | +1.9% | 749,800 |
| 2016/05/11 | 4,265 | 4,295 | 4,190 | 4,210 | +40 | +1% | 554,800 |
| 2016/05/10 | 4,190 | 4,205 | 4,135 | 4,170 | +20 | +0.5% | 824,500 |
| 2016/05/09 | 4,175 | 4,200 | 4,125 | 4,150 | +15 | +0.4% | 447,200 |
| 2016/05/06 | 4,215 | 4,240 | 4,105 | 4,135 | -25 | -0.6% | 832,600 |
| 2016/05/02 | 4,045 | 4,185 | 4,025 | 4,160 | -25 | -0.6% | 1,015,200 |
| 2016/04/28 | 4,370 | 4,470 | 4,150 | 4,185 | -140 | -3.2% | 1,233,200 |
| 2016/04/27 | 4,315 | 4,380 | 4,295 | 4,325 | +25 | +0.6% | 925,200 |
| 2016/04/26 | 4,325 | 4,335 | 4,225 | 4,300 | -10 | -0.2% | 666,600 |
| 2016/04/25 | 4,355 | 4,365 | 4,295 | 4,310 | -80 | -1.8% | 804,200 |
| 2016/04/22 | 4,380 | 4,395 | 4,320 | 4,390 | -10 | -0.2% | 886,700 |
| 2016/04/21 | 4,435 | 4,450 | 4,370 | 4,400 | +105 | +2.4% | 780,300 |
2051～
2100
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
