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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 4,550 | 4,625 | 4,510 | 4,585 | +105 | +2.3% | 1,019,800 |
| 2015/10/22 | 4,305 | 4,610 | 4,305 | 4,480 | +145 | +3.3% | 1,049,200 |
| 2015/10/21 | 4,315 | 4,360 | 4,270 | 4,335 | +25 | +0.6% | 469,500 |
| 2015/10/20 | 4,330 | 4,375 | 4,290 | 4,310 | ±0 | ±0% | 407,300 |
| 2015/10/19 | 4,300 | 4,365 | 4,250 | 4,310 | +10 | +0.2% | 689,400 |
| 2015/10/16 | 4,390 | 4,415 | 4,285 | 4,300 | -100 | -2.3% | 949,800 |
| 2015/10/15 | 4,310 | 4,435 | 4,300 | 4,400 | +60 | +1.4% | 586,100 |
| 2015/10/14 | 4,390 | 4,400 | 4,325 | 4,340 | -55 | -1.3% | 549,800 |
| 2015/10/13 | 4,400 | 4,440 | 4,345 | 4,395 | -5 | -0.1% | 632,600 |
| 2015/10/09 | 4,180 | 4,415 | 4,175 | 4,400 | +290 | +7.1% | 1,673,000 |
| 2015/10/08 | 4,180 | 4,180 | 4,095 | 4,110 | -80 | -1.9% | 535,100 |
| 2015/10/07 | 4,220 | 4,240 | 4,155 | 4,190 | -40 | -0.9% | 468,200 |
| 2015/10/06 | 4,220 | 4,270 | 4,205 | 4,230 | +50 | +1.2% | 810,500 |
| 2015/10/05 | 4,140 | 4,185 | 4,110 | 4,180 | +40 | +1% | 582,700 |
| 2015/10/02 | 4,145 | 4,180 | 4,120 | 4,140 | -10 | -0.2% | 517,600 |
| 2015/10/01 | 4,260 | 4,280 | 4,140 | 4,150 | -65 | -1.5% | 1,075,600 |
| 2015/09/30 | 4,190 | 4,225 | 4,125 | 4,215 | +95 | +2.3% | 630,600 |
| 2015/09/29 | 4,190 | 4,195 | 4,085 | 4,120 | -105 | -2.5% | 878,000 |
| 2015/09/28 | 4,245 | 4,265 | 4,190 | 4,225 | -10 | -0.2% | 557,500 |
| 2015/09/25 | 4,160 | 4,255 | 4,140 | 4,235 | +70 | +1.7% | 793,700 |
| 2015/09/24 | 4,120 | 4,240 | 4,115 | 4,165 | -10 | -0.2% | 527,100 |
| 2015/09/18 | 4,190 | 4,205 | 4,120 | 4,175 | -85 | -2% | 1,008,100 |
| 2015/09/17 | 4,360 | 4,360 | 4,200 | 4,260 | -60 | -1.4% | 810,000 |
| 2015/09/16 | 4,315 | 4,335 | 4,270 | 4,320 | +40 | +0.9% | 319,400 |
| 2015/09/15 | 4,305 | 4,340 | 4,260 | 4,280 | -10 | -0.2% | 438,900 |
| 2015/09/14 | 4,330 | 4,360 | 4,260 | 4,290 | -5 | -0.1% | 460,000 |
| 2015/09/11 | 4,225 | 4,320 | 4,215 | 4,295 | +50 | +1.2% | 1,917,200 |
| 2015/09/10 | 4,125 | 4,250 | 4,125 | 4,245 | -30 | -0.7% | 765,600 |
| 2015/09/09 | 4,245 | 4,275 | 4,150 | 4,275 | +145 | +3.5% | 1,062,700 |
| 2015/09/08 | 4,295 | 4,300 | 4,115 | 4,130 | -145 | -3.4% | 867,400 |
| 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 |
2401～
2450
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 | 798,200円 | +0.5% | -14.8% | 2.31% | 34.85倍 | 9.61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 | 310,000円 | +13.8% | +14.1% | 2.74% | 20.03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 | 496,400円 | +1.8% | +3.5% | 1.53% | 23.12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 | 382,400円 | +0.9% | -2.6% | 1.05% | 20.32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 | 544,200円 | +4.5% | +9.2% | 1.29% | 30.76倍 | 0.90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
