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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,330 | 4,330 | 4,265 | 4,295 | -15 | -0.3% | 593,600 |
| 2016/04/19 | 4,270 | 4,355 | 4,245 | 4,310 | +110 | +2.6% | 1,052,500 |
| 2016/04/18 | 4,235 | 4,330 | 4,200 | 4,200 | -145 | -3.3% | 854,900 |
| 2016/04/15 | 4,370 | 4,410 | 4,310 | 4,345 | +120 | +2.8% | 1,530,100 |
| 2016/04/14 | 4,150 | 4,245 | 4,135 | 4,225 | +180 | +4.4% | 1,288,800 |
| 2016/04/13 | 4,015 | 4,060 | 3,990 | 4,045 | +125 | +3.2% | 893,600 |
| 2016/04/12 | 3,920 | 3,960 | 3,895 | 3,920 | +15 | +0.4% | 549,600 |
| 2016/04/11 | 3,900 | 3,915 | 3,820 | 3,905 | +20 | +0.5% | 671,900 |
| 2016/04/08 | 3,825 | 3,945 | 3,805 | 3,885 | +40 | +1% | 1,155,300 |
| 2016/04/07 | 3,840 | 3,890 | 3,825 | 3,845 | +30 | +0.8% | 755,900 |
| 2016/04/06 | 3,790 | 3,835 | 3,765 | 3,815 | +35 | +0.9% | 1,194,300 |
| 2016/04/05 | 3,895 | 3,915 | 3,765 | 3,780 | -150 | -3.8% | 1,390,000 |
| 2016/04/04 | 3,990 | 4,000 | 3,910 | 3,930 | -35 | -0.9% | 923,400 |
| 2016/04/01 | 4,145 | 4,160 | 3,960 | 3,965 | -155 | -3.8% | 832,700 |
| 2016/03/31 | 4,185 | 4,220 | 4,110 | 4,120 | -30 | -0.7% | 839,700 |
| 2016/03/30 | 4,135 | 4,185 | 4,120 | 4,150 | +20 | +0.5% | 905,800 |
| 2016/03/29 | 4,185 | 4,200 | 4,115 | 4,130 | -55 | -1.3% | 1,543,000 |
| 2016/03/28 | 4,240 | 4,250 | 4,155 | 4,185 | -15 | -0.4% | 784,600 |
| 2016/03/25 | 4,230 | 4,260 | 4,185 | 4,200 | -50 | -1.2% | 938,300 |
| 2016/03/24 | 4,235 | 4,290 | 4,220 | 4,250 | -25 | -0.6% | 990,500 |
| 2016/03/23 | 4,355 | 4,360 | 4,265 | 4,275 | -80 | -1.8% | 706,000 |
| 2016/03/22 | 4,345 | 4,415 | 4,305 | 4,355 | +135 | +3.2% | 1,094,700 |
| 2016/03/18 | 4,325 | 4,335 | 4,185 | 4,220 | -135 | -3.1% | 1,367,400 |
| 2016/03/17 | 4,450 | 4,500 | 4,330 | 4,355 | -35 | -0.8% | 630,400 |
| 2016/03/16 | 4,385 | 4,425 | 4,340 | 4,390 | -20 | -0.5% | 493,400 |
| 2016/03/15 | 4,385 | 4,450 | 4,345 | 4,410 | +20 | +0.5% | 548,300 |
| 2016/03/14 | 4,380 | 4,430 | 4,350 | 4,390 | +70 | +1.6% | 532,300 |
| 2016/03/11 | 4,245 | 4,325 | 4,215 | 4,320 | -40 | -0.9% | 2,190,400 |
| 2016/03/10 | 4,290 | 4,370 | 4,225 | 4,360 | +20 | +0.5% | 1,043,500 |
| 2016/03/09 | 4,360 | 4,390 | 4,305 | 4,340 | -90 | -2% | 1,016,600 |
| 2016/03/08 | 4,375 | 4,440 | 4,275 | 4,430 | +15 | +0.3% | 1,185,500 |
| 2016/03/07 | 4,425 | 4,460 | 4,380 | 4,415 | +15 | +0.3% | 868,600 |
| 2016/03/04 | 4,405 | 4,440 | 4,325 | 4,400 | -10 | -0.2% | 713,400 |
| 2016/03/03 | 4,340 | 4,420 | 4,320 | 4,410 | +65 | +1.5% | 718,700 |
| 2016/03/02 | 4,315 | 4,370 | 4,280 | 4,345 | +155 | +3.7% | 987,500 |
| 2016/03/01 | 4,135 | 4,205 | 4,090 | 4,190 | +80 | +1.9% | 933,300 |
| 2016/02/29 | 4,130 | 4,200 | 4,095 | 4,110 | -15 | -0.4% | 1,245,500 |
| 2016/02/26 | 4,135 | 4,220 | 4,120 | 4,125 | +30 | +0.7% | 914,900 |
| 2016/02/25 | 4,020 | 4,140 | 3,995 | 4,095 | +75 | +1.9% | 1,325,200 |
| 2016/02/24 | 3,875 | 4,070 | 3,855 | 4,020 | +200 | +5.2% | 1,801,900 |
| 2016/02/23 | 3,890 | 3,935 | 3,765 | 3,820 | -40 | -1% | 1,573,100 |
| 2016/02/22 | 3,585 | 3,920 | 3,570 | 3,860 | +275 | +7.7% | 2,293,600 |
| 2016/02/19 | 3,690 | 3,695 | 3,490 | 3,585 | -595 | -14.2% | 3,103,800 |
| 2016/02/18 | 4,230 | 4,275 | 4,170 | 4,180 | +70 | +1.7% | 1,051,500 |
| 2016/02/17 | 4,165 | 4,195 | 4,065 | 4,110 | -20 | -0.5% | 1,419,800 |
| 2016/02/16 | 4,110 | 4,230 | 4,045 | 4,130 | -45 | -1.1% | 1,276,300 |
| 2016/02/15 | 3,990 | 4,210 | 3,960 | 4,175 | +255 | +6.5% | 1,206,200 |
| 2016/02/12 | 4,055 | 4,060 | 3,850 | 3,920 | -365 | -8.5% | 2,831,900 |
| 2016/02/10 | 4,370 | 4,395 | 4,195 | 4,285 | -155 | -3.5% | 1,550,200 |
| 2016/02/09 | 4,590 | 4,620 | 4,330 | 4,440 | -345 | -7.2% | 1,192,400 |
2101～
2150
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
