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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 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 |
| 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 |
2251～
2300
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% | 20.63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
