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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,135 | 4,160 | 4,105 | 4,130 | -35 | -0.8% | 566,800 |
| 2015/04/10 | 4,240 | 4,260 | 4,160 | 4,165 | -40 | -1% | 1,140,400 |
| 2015/04/09 | 4,195 | 4,230 | 4,150 | 4,205 | +10 | +0.2% | 577,200 |
| 2015/04/08 | 4,125 | 4,225 | 4,125 | 4,195 | +120 | +2.9% | 924,200 |
| 2015/04/07 | 4,005 | 4,095 | 3,990 | 4,075 | +100 | +2.5% | 919,300 |
| 2015/04/06 | 3,940 | 3,980 | 3,920 | 3,975 | -10 | -0.3% | 442,800 |
| 2015/04/03 | 3,995 | 4,030 | 3,980 | 3,985 | +5 | +0.1% | 591,600 |
| 2015/04/02 | 3,990 | 4,010 | 3,960 | 3,980 | +30 | +0.8% | 749,700 |
| 2015/04/01 | 3,980 | 4,000 | 3,900 | 3,950 | -10 | -0.3% | 1,157,400 |
| 2015/03/31 | 4,030 | 4,065 | 3,960 | 3,960 | -85 | -2.1% | 1,094,100 |
| 2015/03/30 | 3,985 | 4,065 | 3,980 | 4,045 | +50 | +1.3% | 1,003,700 |
| 2015/03/27 | 4,080 | 4,110 | 3,945 | 3,995 | -105 | -2.6% | 1,593,200 |
| 2015/03/26 | 4,105 | 4,125 | 4,075 | 4,100 | -75 | -1.8% | 1,009,600 |
| 2015/03/25 | 4,205 | 4,215 | 4,145 | 4,175 | -45 | -1.1% | 1,363,200 |
| 2015/03/24 | 4,350 | 4,365 | 4,215 | 4,220 | -95 | -2.2% | 1,220,900 |
| 2015/03/23 | 4,350 | 4,375 | 4,310 | 4,315 | ±0 | ±0% | 572,000 |
| 2015/03/20 | 4,225 | 4,330 | 4,215 | 4,315 | +125 | +3% | 885,100 |
| 2015/03/19 | 4,205 | 4,215 | 4,155 | 4,190 | -60 | -1.4% | 909,100 |
| 2015/03/18 | 4,200 | 4,265 | 4,190 | 4,250 | +50 | +1.2% | 643,900 |
| 2015/03/17 | 4,230 | 4,230 | 4,185 | 4,200 | -30 | -0.7% | 607,600 |
| 2015/03/16 | 4,240 | 4,280 | 4,225 | 4,230 | +5 | +0.1% | 730,100 |
| 2015/03/13 | 4,180 | 4,255 | 4,140 | 4,225 | +100 | +2.4% | 2,520,300 |
| 2015/03/12 | 4,100 | 4,130 | 4,050 | 4,125 | -15 | -0.4% | 810,400 |
| 2015/03/11 | 4,065 | 4,175 | 4,050 | 4,140 | +65 | +1.6% | 823,500 |
| 2015/03/10 | 4,080 | 4,155 | 4,050 | 4,075 | -40 | -1% | 1,131,900 |
| 2015/03/09 | 4,075 | 4,115 | 4,050 | 4,115 | +5 | +0.1% | 820,000 |
| 2015/03/06 | 4,080 | 4,115 | 4,015 | 4,110 | +20 | +0.5% | 1,323,300 |
| 2015/03/05 | 4,005 | 4,105 | 4,000 | 4,090 | -15 | -0.4% | 958,400 |
| 2015/03/04 | 4,080 | 4,165 | 4,055 | 4,105 | -60 | -1.4% | 1,494,700 |
| 2015/03/03 | 4,035 | 4,195 | 4,035 | 4,165 | +130 | +3.2% | 1,570,700 |
| 2015/03/02 | 4,065 | 4,165 | 4,015 | 4,035 | -35 | -0.9% | 1,239,300 |
| 2015/02/27 | 3,995 | 4,070 | 3,985 | 4,070 | +105 | +2.6% | 1,448,300 |
| 2015/02/26 | 3,900 | 4,050 | 3,900 | 3,965 | +115 | +3% | 1,777,600 |
| 2015/02/25 | 3,810 | 3,870 | 3,800 | 3,850 | +35 | +0.9% | 981,200 |
| 2015/02/24 | 3,790 | 3,840 | 3,760 | 3,815 | +90 | +2.4% | 1,566,400 |
| 2015/02/23 | 3,700 | 3,745 | 3,665 | 3,725 | +80 | +2.2% | 1,322,500 |
| 2015/02/20 | 3,630 | 3,710 | 3,625 | 3,645 | +20 | +0.6% | 1,273,800 |
| 2015/02/19 | 3,500 | 3,650 | 3,485 | 3,625 | +225 | +6.6% | 1,991,100 |
| 2015/02/18 | 3,410 | 3,415 | 3,365 | 3,400 | +10 | +0.3% | 668,200 |
| 2015/02/17 | 3,390 | 3,405 | 3,380 | 3,390 | +15 | +0.4% | 443,900 |
| 2015/02/16 | 3,390 | 3,410 | 3,360 | 3,375 | -15 | -0.4% | 825,500 |
| 2015/02/13 | 3,380 | 3,425 | 3,365 | 3,390 | -10 | -0.3% | 851,600 |
| 2015/02/12 | 3,445 | 3,460 | 3,390 | 3,400 | +10 | +0.3% | 587,200 |
| 2015/02/10 | 3,385 | 3,410 | 3,370 | 3,390 | -25 | -0.7% | 530,300 |
| 2015/02/09 | 3,390 | 3,425 | 3,375 | 3,415 | +35 | +1% | 573,600 |
| 2015/02/06 | 3,320 | 3,380 | 3,300 | 3,380 | +90 | +2.7% | 771,300 |
| 2015/02/05 | 3,270 | 3,315 | 3,270 | 3,290 | -15 | -0.5% | 1,345,600 |
| 2015/02/04 | 3,280 | 3,320 | 3,280 | 3,305 | +45 | +1.4% | 587,400 |
| 2015/02/03 | 3,300 | 3,310 | 3,255 | 3,260 | -50 | -1.5% | 858,500 |
| 2015/02/02 | 3,335 | 3,350 | 3,305 | 3,310 | -35 | -1% | 490,000 |
2351～
2400
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
