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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,370 | 3,390 | 3,320 | 3,345 | +30 | +0.9% | 673,600 |
| 2015/01/29 | 3,315 | 3,360 | 3,295 | 3,315 | -10 | -0.3% | 906,300 |
| 2015/01/28 | 3,230 | 3,345 | 3,225 | 3,325 | +70 | +2.2% | 814,400 |
| 2015/01/27 | 3,245 | 3,275 | 3,235 | 3,255 | +55 | +1.7% | 560,300 |
| 2015/01/26 | 3,165 | 3,205 | 3,150 | 3,200 | -15 | -0.5% | 786,600 |
| 2015/01/23 | 3,255 | 3,260 | 3,200 | 3,215 | -25 | -0.8% | 763,900 |
| 2015/01/22 | 3,195 | 3,275 | 3,190 | 3,240 | +35 | +1.1% | 1,345,900 |
| 2015/01/21 | 3,180 | 3,215 | 3,170 | 3,205 | +25 | +0.8% | 1,088,200 |
| 2015/01/20 | 3,160 | 3,200 | 3,160 | 3,180 | +25 | +0.8% | 761,900 |
| 2015/01/19 | 3,150 | 3,170 | 3,135 | 3,155 | +30 | +1% | 838,700 |
| 2015/01/16 | 3,105 | 3,140 | 3,080 | 3,125 | -25 | -0.8% | 1,435,100 |
| 2015/01/15 | 3,120 | 3,160 | 3,120 | 3,150 | +25 | +0.8% | 807,000 |
| 2015/01/14 | 3,155 | 3,195 | 3,115 | 3,125 | -55 | -1.7% | 1,105,100 |
| 2015/01/13 | 3,135 | 3,215 | 3,125 | 3,180 | +40 | +1.3% | 1,529,200 |
| 2015/01/09 | 3,150 | 3,165 | 3,120 | 3,140 | -15 | -0.5% | 1,594,000 |
| 2015/01/08 | 3,190 | 3,200 | 3,130 | 3,155 | +35 | +1.1% | 1,414,700 |
| 2015/01/07 | 3,145 | 3,210 | 3,115 | 3,120 | -40 | -1.3% | 1,513,900 |
| 2015/01/06 | 3,280 | 3,285 | 3,155 | 3,160 | -170 | -5.1% | 1,559,900 |
| 2015/01/05 | 3,330 | 3,365 | 3,320 | 3,330 | -10 | -0.3% | 728,500 |
| 2014/12/30 | 3,390 | 3,420 | 3,335 | 3,340 | -70 | -2.1% | 860,000 |
| 2014/12/29 | 3,495 | 3,505 | 3,365 | 3,410 | -65 | -1.9% | 1,070,300 |
| 2014/12/26 | 3,525 | 3,555 | 3,470 | 3,475 | -175 | -4.8% | 756,600 |
| 2014/12/25 | 3,640 | 3,655 | 3,630 | 3,650 | +5 | +0.1% | 519,600 |
| 2014/12/24 | 3,680 | 3,680 | 3,620 | 3,645 | +15 | +0.4% | 705,300 |
| 2014/12/22 | 3,630 | 3,650 | 3,605 | 3,630 | ±0 | ±0% | 696,400 |
| 2014/12/19 | 3,645 | 3,645 | 3,595 | 3,630 | +55 | +1.5% | 772,900 |
| 2014/12/18 | 3,515 | 3,575 | 3,495 | 3,575 | +115 | +3.3% | 883,300 |
| 2014/12/17 | 3,420 | 3,485 | 3,420 | 3,460 | +40 | +1.2% | 988,700 |
| 2014/12/16 | 3,445 | 3,460 | 3,405 | 3,420 | -95 | -2.7% | 1,324,000 |
| 2014/12/15 | 3,460 | 3,550 | 3,455 | 3,515 | -10 | -0.3% | 732,500 |
| 2014/12/12 | 3,530 | 3,560 | 3,520 | 3,525 | -10 | -0.3% | 1,909,800 |
| 2014/12/11 | 3,515 | 3,550 | 3,490 | 3,535 | -15 | -0.4% | 576,100 |
| 2014/12/10 | 3,570 | 3,610 | 3,535 | 3,550 | -85 | -2.3% | 599,800 |
| 2014/12/09 | 3,635 | 3,670 | 3,620 | 3,635 | ±0 | ±0% | 405,200 |
| 2014/12/08 | 3,640 | 3,655 | 3,605 | 3,635 | -15 | -0.4% | 484,500 |
| 2014/12/05 | 3,605 | 3,650 | 3,600 | 3,650 | ±0 | ±0% | 487,600 |
| 2014/12/04 | 3,685 | 3,700 | 3,625 | 3,650 | -35 | -0.9% | 681,600 |
| 2014/12/03 | 3,715 | 3,745 | 3,675 | 3,685 | -30 | -0.8% | 946,100 |
| 2014/12/02 | 3,605 | 3,725 | 3,600 | 3,715 | +75 | +2.1% | 990,100 |
| 2014/12/01 | 3,605 | 3,655 | 3,600 | 3,640 | +35 | +1% | 508,600 |
| 2014/11/28 | 3,595 | 3,615 | 3,575 | 3,605 | +25 | +0.7% | 637,900 |
| 2014/11/27 | 3,585 | 3,595 | 3,555 | 3,580 | -15 | -0.4% | 635,500 |
| 2014/11/26 | 3,525 | 3,615 | 3,525 | 3,595 | +55 | +1.6% | 759,100 |
| 2014/11/25 | 3,595 | 3,605 | 3,520 | 3,540 | -15 | -0.4% | 1,023,100 |
| 2014/11/21 | 3,565 | 3,595 | 3,525 | 3,555 | -40 | -1.1% | 1,283,700 |
| 2014/11/20 | 3,605 | 3,625 | 3,585 | 3,595 | +40 | +1.1% | 825,600 |
| 2014/11/19 | 3,585 | 3,605 | 3,555 | 3,555 | -50 | -1.4% | 857,800 |
| 2014/11/18 | 3,605 | 3,630 | 3,570 | 3,605 | +50 | +1.4% | 977,000 |
| 2014/11/17 | 3,675 | 3,675 | 3,530 | 3,555 | -165 | -4.4% | 1,078,100 |
| 2014/11/14 | 3,685 | 3,750 | 3,665 | 3,720 | +25 | +0.7% | 2,844,600 |
2401～
2450
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
