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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,130 | 4,320 | 4,130 | 4,275 | +80 | +1.9% | 914,400 |
| 2015/09/04 | 4,240 | 4,270 | 4,145 | 4,195 | +5 | +0.1% | 855,500 |
| 2015/09/03 | 4,185 | 4,240 | 4,140 | 4,190 | +50 | +1.2% | 840,700 |
| 2015/09/02 | 4,115 | 4,245 | 4,100 | 4,140 | -40 | -1% | 647,600 |
| 2015/09/01 | 4,300 | 4,325 | 4,180 | 4,180 | -135 | -3.1% | 654,600 |
| 2015/08/31 | 4,360 | 4,365 | 4,285 | 4,315 | -40 | -0.9% | 445,500 |
| 2015/08/28 | 4,365 | 4,380 | 4,315 | 4,355 | +70 | +1.6% | 457,200 |
| 2015/08/27 | 4,265 | 4,370 | 4,245 | 4,285 | +40 | +0.9% | 831,900 |
| 2015/08/26 | 4,110 | 4,270 | 4,110 | 4,245 | +90 | +2.2% | 1,117,900 |
| 2015/08/25 | 4,180 | 4,390 | 4,125 | 4,155 | -195 | -4.5% | 1,724,800 |
| 2015/08/24 | 4,450 | 4,525 | 4,315 | 4,350 | -210 | -4.6% | 1,294,300 |
| 2015/08/21 | 4,640 | 4,710 | 4,535 | 4,560 | -155 | -3.3% | 1,029,800 |
| 2015/08/20 | 4,675 | 4,745 | 4,640 | 4,715 | +50 | +1.1% | 820,100 |
| 2015/08/19 | 4,715 | 4,815 | 4,655 | 4,665 | -35 | -0.7% | 960,800 |
| 2015/08/18 | 4,700 | 4,715 | 4,640 | 4,700 | +20 | +0.4% | 454,300 |
| 2015/08/17 | 4,755 | 4,775 | 4,655 | 4,680 | -95 | -2% | 970,500 |
| 2015/08/14 | 4,760 | 4,850 | 4,715 | 4,775 | -55 | -1.1% | 2,086,300 |
| 2015/08/13 | 4,660 | 4,885 | 4,585 | 4,830 | +240 | +5.2% | 1,389,100 |
| 2015/08/12 | 4,635 | 4,725 | 4,580 | 4,590 | -80 | -1.7% | 818,100 |
| 2015/08/11 | 4,720 | 4,800 | 4,575 | 4,670 | -25 | -0.5% | 1,269,400 |
| 2015/08/10 | 4,555 | 4,715 | 4,555 | 4,695 | +85 | +1.8% | 713,400 |
| 2015/08/07 | 4,550 | 4,620 | 4,520 | 4,610 | +90 | +2% | 522,000 |
| 2015/08/06 | 4,575 | 4,625 | 4,515 | 4,520 | -85 | -1.8% | 754,300 |
| 2015/08/05 | 4,485 | 4,610 | 4,445 | 4,605 | +100 | +2.2% | 943,600 |
| 2015/08/04 | 4,525 | 4,550 | 4,465 | 4,505 | -65 | -1.4% | 828,600 |
| 2015/08/03 | 4,570 | 4,655 | 4,535 | 4,570 | +30 | +0.7% | 1,341,100 |
| 2015/07/31 | 4,550 | 4,570 | 4,510 | 4,540 | -35 | -0.8% | 465,000 |
| 2015/07/30 | 4,570 | 4,610 | 4,525 | 4,575 | +75 | +1.7% | 1,200,600 |
| 2015/07/29 | 4,600 | 4,620 | 4,480 | 4,500 | -65 | -1.4% | 889,700 |
| 2015/07/28 | 4,480 | 4,590 | 4,435 | 4,565 | +75 | +1.7% | 685,000 |
| 2015/07/27 | 4,500 | 4,580 | 4,465 | 4,490 | -5 | -0.1% | 505,700 |
| 2015/07/24 | 4,495 | 4,530 | 4,410 | 4,495 | -40 | -0.9% | 824,600 |
| 2015/07/23 | 4,450 | 4,600 | 4,435 | 4,535 | +90 | +2% | 1,027,200 |
| 2015/07/22 | 4,405 | 4,480 | 4,340 | 4,445 | -30 | -0.7% | 949,800 |
| 2015/07/21 | 4,385 | 4,490 | 4,370 | 4,475 | +90 | +2.1% | 815,600 |
| 2015/07/17 | 4,350 | 4,385 | 4,340 | 4,385 | +50 | +1.2% | 770,100 |
| 2015/07/16 | 4,275 | 4,350 | 4,250 | 4,335 | +85 | +2% | 835,600 |
| 2015/07/15 | 4,200 | 4,265 | 4,200 | 4,250 | +55 | +1.3% | 643,500 |
| 2015/07/14 | 4,180 | 4,220 | 4,140 | 4,195 | +55 | +1.3% | 682,600 |
| 2015/07/13 | 4,075 | 4,170 | 4,050 | 4,140 | +70 | +1.7% | 742,800 |
| 2015/07/10 | 4,025 | 4,150 | 3,980 | 4,070 | +50 | +1.2% | 1,253,300 |
| 2015/07/09 | 3,920 | 4,025 | 3,845 | 4,020 | +35 | +0.9% | 1,119,800 |
| 2015/07/08 | 4,030 | 4,095 | 3,970 | 3,985 | -115 | -2.8% | 945,000 |
| 2015/07/07 | 4,145 | 4,160 | 4,080 | 4,100 | +50 | +1.2% | 827,600 |
| 2015/07/06 | 4,100 | 4,120 | 4,005 | 4,050 | -90 | -2.2% | 872,200 |
| 2015/07/03 | 4,125 | 4,145 | 4,090 | 4,140 | +10 | +0.2% | 597,700 |
| 2015/07/02 | 4,240 | 4,240 | 4,115 | 4,130 | -45 | -1.1% | 503,000 |
| 2015/07/01 | 4,225 | 4,225 | 4,155 | 4,175 | -15 | -0.4% | 427,700 |
| 2015/06/30 | 4,180 | 4,210 | 4,135 | 4,190 | +55 | +1.3% | 704,600 |
| 2015/06/29 | 4,240 | 4,280 | 4,115 | 4,135 | -175 | -4.1% | 980,900 |
2251～
2300
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
