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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 8,200 | 8,449 | 8,187 | 8,386 | +291 | +3.6% | 1,191,800 |
| 2024/01/29 | 8,279 | 8,279 | 8,090 | 8,095 | -97 | -1.2% | 504,000 |
| 2024/01/26 | 8,138 | 8,203 | 8,121 | 8,192 | -58 | -0.7% | 506,100 |
| 2024/01/25 | 8,183 | 8,274 | 8,157 | 8,250 | -20 | -0.2% | 449,400 |
| 2024/01/24 | 8,214 | 8,321 | 8,185 | 8,270 | -45 | -0.5% | 436,900 |
| 2024/01/23 | 8,278 | 8,391 | 8,256 | 8,315 | +160 | +2% | 596,500 |
| 2024/01/22 | 8,154 | 8,191 | 8,080 | 8,155 | +46 | +0.6% | 527,100 |
| 2024/01/19 | 8,192 | 8,271 | 8,066 | 8,109 | -71 | -0.9% | 1,004,100 |
| 2024/01/18 | 8,058 | 8,219 | 8,021 | 8,180 | -10 | -0.1% | 489,000 |
| 2024/01/17 | 8,355 | 8,534 | 8,188 | 8,190 | -55 | -0.7% | 742,800 |
| 2024/01/16 | 8,295 | 8,373 | 8,245 | 8,245 | -51 | -0.6% | 476,300 |
| 2024/01/15 | 8,400 | 8,410 | 8,282 | 8,296 | -134 | -1.6% | 601,600 |
| 2024/01/12 | 8,470 | 8,470 | 8,227 | 8,430 | +251 | +3.1% | 1,214,700 |
| 2024/01/11 | 8,152 | 8,212 | 8,080 | 8,179 | +161 | +2% | 718,400 |
| 2024/01/10 | 7,798 | 8,046 | 7,783 | 8,018 | +330 | +4.3% | 1,039,700 |
| 2024/01/09 | 7,599 | 7,699 | 7,549 | 7,688 | +219 | +2.9% | 669,200 |
| 2024/01/05 | 7,511 | 7,536 | 7,457 | 7,469 | -9 | -0.1% | 646,500 |
| 2024/01/04 | 7,398 | 7,478 | 7,308 | 7,478 | -70 | -0.9% | 1,239,800 |
| 2023/12/29 | 7,564 | 7,660 | 7,454 | 7,548 | -44 | -0.6% | 912,800 |
| 2023/12/28 | 7,420 | 7,731 | 7,383 | 7,592 | -500 | -6.2% | 1,786,700 |
| 2023/12/27 | 8,077 | 8,212 | 8,077 | 8,092 | -35 | -0.4% | 1,347,600 |
| 2023/12/26 | 8,145 | 8,174 | 8,070 | 8,127 | -17 | -0.2% | 535,000 |
| 2023/12/25 | 8,100 | 8,160 | 8,069 | 8,144 | +73 | +0.9% | 496,300 |
| 2023/12/22 | 8,048 | 8,135 | 8,033 | 8,071 | +45 | +0.6% | 445,100 |
| 2023/12/21 | 8,030 | 8,124 | 8,000 | 8,026 | -76 | -0.9% | 479,000 |
| 2023/12/20 | 8,190 | 8,268 | 8,084 | 8,102 | -19 | -0.2% | 792,400 |
| 2023/12/19 | 7,896 | 8,133 | 7,878 | 8,121 | +328 | +4.2% | 924,400 |
| 2023/12/18 | 7,881 | 7,900 | 7,732 | 7,793 | -75 | -1% | 814,100 |
| 2023/12/15 | 7,910 | 7,979 | 7,861 | 7,868 | -66 | -0.8% | 1,624,800 |
| 2023/12/14 | 7,968 | 8,044 | 7,830 | 7,934 | -66 | -0.8% | 942,600 |
| 2023/12/13 | 8,080 | 8,089 | 7,985 | 8,000 | -14 | -0.2% | 898,500 |
| 2023/12/12 | 8,183 | 8,198 | 7,995 | 8,014 | -143 | -1.8% | 939,000 |
| 2023/12/11 | 7,999 | 8,183 | 7,982 | 8,157 | +83 | +1% | 682,600 |
| 2023/12/08 | 8,040 | 8,145 | 7,970 | 8,074 | -116 | -1.4% | 1,345,400 |
| 2023/12/07 | 8,370 | 8,412 | 8,138 | 8,190 | -230 | -2.7% | 1,553,500 |
| 2023/12/06 | 8,270 | 8,444 | 8,245 | 8,420 | +139 | +1.7% | 1,119,500 |
| 2023/12/05 | 8,357 | 8,375 | 8,167 | 8,281 | +74 | +0.9% | 1,091,300 |
| 2023/12/04 | 8,003 | 8,275 | 8,003 | 8,207 | +354 | +4.5% | 1,813,500 |
| 2023/12/01 | 7,550 | 7,915 | 7,521 | 7,853 | +339 | +4.5% | 1,743,200 |
| 2023/11/30 | 7,508 | 7,570 | 7,432 | 7,514 | +6 | +0.1% | 1,630,200 |
| 2023/11/29 | 7,405 | 7,532 | 7,370 | 7,508 | +132 | +1.8% | 1,167,400 |
| 2023/11/28 | 7,340 | 7,400 | 7,281 | 7,376 | +81 | +1.1% | 672,300 |
| 2023/11/27 | 7,255 | 7,328 | 7,213 | 7,295 | +36 | +0.5% | 688,200 |
| 2023/11/24 | 7,181 | 7,281 | 7,181 | 7,259 | +79 | +1.1% | 657,000 |
| 2023/11/22 | 7,252 | 7,252 | 7,169 | 7,180 | -91 | -1.3% | 641,900 |
| 2023/11/21 | 7,260 | 7,295 | 7,177 | 7,271 | +12 | +0.2% | 688,300 |
| 2023/11/20 | 7,340 | 7,400 | 7,236 | 7,259 | -21 | -0.3% | 561,000 |
| 2023/11/17 | 7,309 | 7,310 | 7,230 | 7,280 | -60 | -0.8% | 633,300 |
| 2023/11/16 | 7,364 | 7,471 | 7,281 | 7,340 | -29 | -0.4% | 777,700 |
| 2023/11/15 | 7,257 | 7,398 | 7,232 | 7,369 | +191 | +2.7% | 923,600 |
201～
250
件表示中 / 3585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 | 795,400円 | +9.0% | +38.5% | 2.24% | 30.16倍 | 10.63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 | 3,278,000円 | +3.0% | -19.6% | 1.95% | 15.97倍 | 1.73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 | 362,000円 | +7.9% | +9.3% | 1.93% | 28.19倍 | 3.99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 | 599,000円 | +4.8% | -4.8% | 1.17% | 25.39倍 | 2.22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 |
| ＳＣＳＫ | 284,700円 | +6.2% | +9.6% | 2.39% | 19.99倍 | 2.85倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
市場注目の銘柄
チャート関連のコラム
