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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 5,120 | 5,180 | 5,080 | 5,120 | +30 | +0.6% | 400,900 |
| 2015/11/20 | 5,080 | 5,120 | 5,050 | 5,090 | ±0 | ±0% | 578,600 |
| 2015/11/19 | 4,975 | 5,170 | 4,965 | 5,090 | +135 | +2.7% | 1,123,800 |
| 2015/11/18 | 4,910 | 5,030 | 4,890 | 4,955 | +60 | +1.2% | 820,100 |
| 2015/11/17 | 4,800 | 4,910 | 4,790 | 4,895 | +115 | +2.4% | 891,400 |
| 2015/11/16 | 4,650 | 4,785 | 4,650 | 4,780 | +10 | +0.2% | 510,200 |
| 2015/11/13 | 4,685 | 4,770 | 4,655 | 4,770 | +75 | +1.6% | 1,204,700 |
| 2015/11/12 | 4,520 | 4,745 | 4,520 | 4,695 | +115 | +2.5% | 846,900 |
| 2015/11/11 | 4,580 | 4,645 | 4,550 | 4,580 | -35 | -0.8% | 921,900 |
| 2015/11/10 | 4,580 | 4,625 | 4,495 | 4,615 | -105 | -2.2% | 892,200 |
| 2015/11/09 | 4,680 | 4,760 | 4,645 | 4,720 | +40 | +0.9% | 753,100 |
| 2015/11/06 | 4,685 | 4,685 | 4,605 | 4,680 | -5 | -0.1% | 398,200 |
| 2015/11/05 | 4,670 | 4,715 | 4,605 | 4,685 | +20 | +0.4% | 409,100 |
| 2015/11/04 | 4,685 | 4,715 | 4,655 | 4,665 | +40 | +0.9% | 458,800 |
| 2015/11/02 | 4,665 | 4,680 | 4,610 | 4,625 | -110 | -2.3% | 471,200 |
| 2015/10/30 | 4,665 | 4,740 | 4,605 | 4,735 | +80 | +1.7% | 803,500 |
| 2015/10/29 | 4,715 | 4,750 | 4,605 | 4,655 | -10 | -0.2% | 470,600 |
| 2015/10/28 | 4,645 | 4,725 | 4,625 | 4,665 | +35 | +0.8% | 636,800 |
| 2015/10/27 | 4,655 | 4,680 | 4,595 | 4,630 | -5 | -0.1% | 547,200 |
| 2015/10/26 | 4,645 | 4,735 | 4,625 | 4,635 | +50 | +1.1% | 735,700 |
| 2015/10/23 | 4,550 | 4,625 | 4,510 | 4,585 | +105 | +2.3% | 1,019,800 |
| 2015/10/22 | 4,305 | 4,610 | 4,305 | 4,480 | +145 | +3.3% | 1,049,200 |
| 2015/10/21 | 4,315 | 4,360 | 4,270 | 4,335 | +25 | +0.6% | 469,500 |
| 2015/10/20 | 4,330 | 4,375 | 4,290 | 4,310 | ±0 | ±0% | 407,300 |
| 2015/10/19 | 4,300 | 4,365 | 4,250 | 4,310 | +10 | +0.2% | 689,400 |
| 2015/10/16 | 4,390 | 4,415 | 4,285 | 4,300 | -100 | -2.3% | 949,800 |
| 2015/10/15 | 4,310 | 4,435 | 4,300 | 4,400 | +60 | +1.4% | 586,100 |
| 2015/10/14 | 4,390 | 4,400 | 4,325 | 4,340 | -55 | -1.3% | 549,800 |
| 2015/10/13 | 4,400 | 4,440 | 4,345 | 4,395 | -5 | -0.1% | 632,600 |
| 2015/10/09 | 4,180 | 4,415 | 4,175 | 4,400 | +290 | +7.1% | 1,673,000 |
| 2015/10/08 | 4,180 | 4,180 | 4,095 | 4,110 | -80 | -1.9% | 535,100 |
| 2015/10/07 | 4,220 | 4,240 | 4,155 | 4,190 | -40 | -0.9% | 468,200 |
| 2015/10/06 | 4,220 | 4,270 | 4,205 | 4,230 | +50 | +1.2% | 810,500 |
| 2015/10/05 | 4,140 | 4,185 | 4,110 | 4,180 | +40 | +1% | 582,700 |
| 2015/10/02 | 4,145 | 4,180 | 4,120 | 4,140 | -10 | -0.2% | 517,600 |
| 2015/10/01 | 4,260 | 4,280 | 4,140 | 4,150 | -65 | -1.5% | 1,075,600 |
| 2015/09/30 | 4,190 | 4,225 | 4,125 | 4,215 | +95 | +2.3% | 630,600 |
| 2015/09/29 | 4,190 | 4,195 | 4,085 | 4,120 | -105 | -2.5% | 878,000 |
| 2015/09/28 | 4,245 | 4,265 | 4,190 | 4,225 | -10 | -0.2% | 557,500 |
| 2015/09/25 | 4,160 | 4,255 | 4,140 | 4,235 | +70 | +1.7% | 793,700 |
| 2015/09/24 | 4,120 | 4,240 | 4,115 | 4,165 | -10 | -0.2% | 527,100 |
| 2015/09/18 | 4,190 | 4,205 | 4,120 | 4,175 | -85 | -2% | 1,008,100 |
| 2015/09/17 | 4,360 | 4,360 | 4,200 | 4,260 | -60 | -1.4% | 810,000 |
| 2015/09/16 | 4,315 | 4,335 | 4,270 | 4,320 | +40 | +0.9% | 319,400 |
| 2015/09/15 | 4,305 | 4,340 | 4,260 | 4,280 | -10 | -0.2% | 438,900 |
| 2015/09/14 | 4,330 | 4,360 | 4,260 | 4,290 | -5 | -0.1% | 460,000 |
| 2015/09/11 | 4,225 | 4,320 | 4,215 | 4,295 | +50 | +1.2% | 1,917,200 |
| 2015/09/10 | 4,125 | 4,250 | 4,125 | 4,245 | -30 | -0.7% | 765,600 |
| 2015/09/09 | 4,245 | 4,275 | 4,150 | 4,275 | +145 | +3.5% | 1,062,700 |
| 2015/09/08 | 4,295 | 4,300 | 4,115 | 4,130 | -145 | -3.4% | 867,400 |
2201～
2250
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
