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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,690 | 4,820 | 4,640 | 4,785 | +25 | +0.5% | 601,800 |
| 2016/02/05 | 4,710 | 4,770 | 4,650 | 4,760 | -90 | -1.9% | 839,300 |
| 2016/02/04 | 4,900 | 4,925 | 4,815 | 4,850 | -150 | -3% | 723,000 |
| 2016/02/03 | 4,970 | 5,050 | 4,925 | 5,000 | -70 | -1.4% | 606,900 |
| 2016/02/02 | 5,000 | 5,100 | 5,000 | 5,070 | -20 | -0.4% | 689,500 |
| 2016/02/01 | 5,030 | 5,110 | 5,010 | 5,090 | +70 | +1.4% | 850,100 |
| 2016/01/29 | 5,000 | 5,060 | 4,855 | 5,020 | +80 | +1.6% | 1,453,100 |
| 2016/01/28 | 4,890 | 4,975 | 4,855 | 4,940 | +45 | +0.9% | 582,200 |
| 2016/01/27 | 4,805 | 4,920 | 4,805 | 4,895 | +150 | +3.2% | 740,700 |
| 2016/01/26 | 4,755 | 4,775 | 4,700 | 4,745 | -80 | -1.7% | 740,200 |
| 2016/01/25 | 4,780 | 4,870 | 4,760 | 4,825 | +50 | +1% | 646,300 |
| 2016/01/22 | 4,670 | 4,790 | 4,605 | 4,775 | +195 | +4.3% | 1,067,200 |
| 2016/01/21 | 4,675 | 4,785 | 4,580 | 4,580 | -75 | -1.6% | 1,164,800 |
| 2016/01/20 | 4,725 | 4,765 | 4,645 | 4,655 | -55 | -1.2% | 1,183,700 |
| 2016/01/19 | 4,640 | 4,715 | 4,630 | 4,710 | +65 | +1.4% | 664,200 |
| 2016/01/18 | 4,600 | 4,680 | 4,580 | 4,645 | -60 | -1.3% | 645,500 |
| 2016/01/15 | 4,775 | 4,805 | 4,690 | 4,705 | +10 | +0.2% | 661,000 |
| 2016/01/14 | 4,735 | 4,760 | 4,605 | 4,695 | -165 | -3.4% | 838,300 |
| 2016/01/13 | 4,695 | 4,880 | 4,675 | 4,860 | +170 | +3.6% | 1,059,500 |
| 2016/01/12 | 4,780 | 4,815 | 4,670 | 4,690 | -155 | -3.2% | 1,224,900 |
| 2016/01/08 | 4,720 | 4,895 | 4,690 | 4,845 | +45 | +0.9% | 1,466,100 |
| 2016/01/07 | 4,885 | 4,930 | 4,785 | 4,800 | -90 | -1.8% | 833,900 |
| 2016/01/06 | 4,900 | 4,965 | 4,860 | 4,890 | -25 | -0.5% | 979,700 |
| 2016/01/05 | 4,890 | 4,965 | 4,860 | 4,915 | +40 | +0.8% | 704,600 |
| 2016/01/04 | 4,925 | 5,040 | 4,850 | 4,875 | -55 | -1.1% | 881,900 |
| 2015/12/30 | 4,905 | 4,950 | 4,850 | 4,930 | -25 | -0.5% | 746,900 |
| 2015/12/29 | 4,945 | 4,970 | 4,910 | 4,955 | +25 | +0.5% | 487,200 |
| 2015/12/28 | 4,945 | 4,960 | 4,855 | 4,930 | -15 | -0.3% | 557,300 |
| 2015/12/25 | 4,970 | 5,000 | 4,930 | 4,945 | -15 | -0.3% | 558,000 |
| 2015/12/24 | 5,140 | 5,180 | 4,955 | 4,960 | -100 | -2% | 813,700 |
| 2015/12/22 | 5,080 | 5,140 | 5,050 | 5,060 | -60 | -1.2% | 757,300 |
| 2015/12/21 | 5,170 | 5,240 | 5,050 | 5,120 | -140 | -2.7% | 855,900 |
| 2015/12/18 | 5,310 | 5,420 | 5,250 | 5,260 | -80 | -1.5% | 1,198,200 |
| 2015/12/17 | 5,390 | 5,420 | 5,270 | 5,340 | ±0 | ±0% | 1,062,600 |
| 2015/12/16 | 5,250 | 5,340 | 5,220 | 5,340 | +190 | +3.7% | 949,500 |
| 2015/12/15 | 5,160 | 5,270 | 5,130 | 5,150 | -10 | -0.2% | 869,000 |
| 2015/12/14 | 5,140 | 5,230 | 5,110 | 5,160 | -110 | -2.1% | 1,027,800 |
| 2015/12/11 | 5,200 | 5,340 | 5,180 | 5,270 | +10 | +0.2% | 1,941,900 |
| 2015/12/10 | 5,300 | 5,320 | 5,230 | 5,260 | -60 | -1.1% | 673,500 |
| 2015/12/09 | 5,380 | 5,450 | 5,270 | 5,320 | -30 | -0.6% | 826,800 |
| 2015/12/08 | 5,310 | 5,370 | 5,260 | 5,350 | +10 | +0.2% | 649,400 |
| 2015/12/07 | 5,310 | 5,370 | 5,300 | 5,340 | +110 | +2.1% | 561,300 |
| 2015/12/04 | 5,200 | 5,300 | 5,190 | 5,230 | +10 | +0.2% | 1,100,500 |
| 2015/12/03 | 5,220 | 5,250 | 5,190 | 5,220 | +40 | +0.8% | 421,100 |
| 2015/12/02 | 5,180 | 5,210 | 5,140 | 5,180 | -20 | -0.4% | 752,900 |
| 2015/12/01 | 5,110 | 5,220 | 5,090 | 5,200 | +180 | +3.6% | 826,200 |
| 2015/11/30 | 5,080 | 5,090 | 4,985 | 5,020 | -120 | -2.3% | 971,400 |
| 2015/11/27 | 5,170 | 5,180 | 5,090 | 5,140 | -10 | -0.2% | 574,900 |
| 2015/11/26 | 5,150 | 5,220 | 5,130 | 5,150 | +30 | +0.6% | 863,600 |
| 2015/11/25 | 5,070 | 5,140 | 5,060 | 5,120 | ±0 | ±0% | 602,000 |
2151～
2200
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
