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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 4,720 | 4,895 | 4,690 | 4,845 | +45 | +0.9% | 1,466,100 |
| 2016/01/07 | 4,885 | 4,930 | 4,785 | 4,800 | -90 | -1.8% | 833,900 |
| 2016/01/06 | 4,900 | 4,965 | 4,860 | 4,890 | -25 | -0.5% | 979,700 |
| 2016/01/05 | 4,890 | 4,965 | 4,860 | 4,915 | +40 | +0.8% | 704,600 |
| 2016/01/04 | 4,925 | 5,040 | 4,850 | 4,875 | -55 | -1.1% | 881,900 |
| 2015/12/30 | 4,905 | 4,950 | 4,850 | 4,930 | -25 | -0.5% | 746,900 |
| 2015/12/29 | 4,945 | 4,970 | 4,910 | 4,955 | +25 | +0.5% | 487,200 |
| 2015/12/28 | 4,945 | 4,960 | 4,855 | 4,930 | -15 | -0.3% | 557,300 |
| 2015/12/25 | 4,970 | 5,000 | 4,930 | 4,945 | -15 | -0.3% | 558,000 |
| 2015/12/24 | 5,140 | 5,180 | 4,955 | 4,960 | -100 | -2% | 813,700 |
| 2015/12/22 | 5,080 | 5,140 | 5,050 | 5,060 | -60 | -1.2% | 757,300 |
| 2015/12/21 | 5,170 | 5,240 | 5,050 | 5,120 | -140 | -2.7% | 855,900 |
| 2015/12/18 | 5,310 | 5,420 | 5,250 | 5,260 | -80 | -1.5% | 1,198,200 |
| 2015/12/17 | 5,390 | 5,420 | 5,270 | 5,340 | ±0 | ±0% | 1,062,600 |
| 2015/12/16 | 5,250 | 5,340 | 5,220 | 5,340 | +190 | +3.7% | 949,500 |
| 2015/12/15 | 5,160 | 5,270 | 5,130 | 5,150 | -10 | -0.2% | 869,000 |
| 2015/12/14 | 5,140 | 5,230 | 5,110 | 5,160 | -110 | -2.1% | 1,027,800 |
| 2015/12/11 | 5,200 | 5,340 | 5,180 | 5,270 | +10 | +0.2% | 1,941,900 |
| 2015/12/10 | 5,300 | 5,320 | 5,230 | 5,260 | -60 | -1.1% | 673,500 |
| 2015/12/09 | 5,380 | 5,450 | 5,270 | 5,320 | -30 | -0.6% | 826,800 |
| 2015/12/08 | 5,310 | 5,370 | 5,260 | 5,350 | +10 | +0.2% | 649,400 |
| 2015/12/07 | 5,310 | 5,370 | 5,300 | 5,340 | +110 | +2.1% | 561,300 |
| 2015/12/04 | 5,200 | 5,300 | 5,190 | 5,230 | +10 | +0.2% | 1,100,500 |
| 2015/12/03 | 5,220 | 5,250 | 5,190 | 5,220 | +40 | +0.8% | 421,100 |
| 2015/12/02 | 5,180 | 5,210 | 5,140 | 5,180 | -20 | -0.4% | 752,900 |
| 2015/12/01 | 5,110 | 5,220 | 5,090 | 5,200 | +180 | +3.6% | 826,200 |
| 2015/11/30 | 5,080 | 5,090 | 4,985 | 5,020 | -120 | -2.3% | 971,400 |
| 2015/11/27 | 5,170 | 5,180 | 5,090 | 5,140 | -10 | -0.2% | 574,900 |
| 2015/11/26 | 5,150 | 5,220 | 5,130 | 5,150 | +30 | +0.6% | 863,600 |
| 2015/11/25 | 5,070 | 5,140 | 5,060 | 5,120 | ±0 | ±0% | 602,000 |
| 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 |
2351～
2400
件表示中 / 3766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 | 799,400円 | +0.5% | -14.8% | 2.30% | 34.90倍 | 9.62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％ |
| 大塚商 | 310,200円 | +13.8% | +14.1% | 2.74% | 20.04倍 | 3.12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 |
| ＴＩＳ | 495,600円 | +1.8% | +3.5% | 1.53% | 23.09倍 | 3.30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 |
| 日テレＨＤ | 383,700円 | +0.9% | -2.6% | 1.04% | 20.39倍 | 0.99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 | 546,600円 | +4.5% | +9.2% | 1.28% | 30.89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
