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 |
|---|---|---|---|---|---|---|---|
| 2016/11/02 | 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 |
| 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 |
2151～
2200
件表示中 / 3767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 | 794,800円 | +0.5% | -14.8% | 2.32% | 34.70倍 | 9.57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％ |
| ＴＩＳ | 501,900円 | +1.8% | +3.5% | 1.51% | 23.38倍 | 3.34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 |
| 大塚商 | 311,400円 | +13.8% | +14.1% | 2.73% | 20.12倍 | 3.13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 |
| 日テレＨＤ | 388,300円 | +0.9% | -2.6% | 1.03% | 20.64倍 | 1.01倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| ＴＢＳＨＤ | 546,800円 | +4.5% | +9.2% | 1.28% | 30.90倍 | 0.91倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
