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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 8,059 | 8,100 | 7,950 | 7,973 | -31 | -0.4% | 326,500 |
| 2024/10/22 | 8,079 | 8,142 | 7,981 | 8,004 | -54 | -0.7% | 439,300 |
| 2024/10/21 | 8,148 | 8,148 | 8,035 | 8,058 | -115 | -1.4% | 336,900 |
| 2024/10/18 | 8,112 | 8,256 | 8,104 | 8,173 | +85 | +1.1% | 1,188,800 |
| 2024/10/17 | 8,289 | 8,313 | 8,086 | 8,088 | -170 | -2.1% | 541,800 |
| 2024/10/16 | 8,315 | 8,365 | 8,243 | 8,258 | -100 | -1.2% | 537,500 |
| 2024/10/15 | 8,409 | 8,440 | 8,350 | 8,358 | -50 | -0.6% | 576,100 |
| 2024/10/11 | 8,390 | 8,467 | 8,296 | 8,408 | +15 | +0.2% | 675,100 |
| 2024/10/10 | 8,433 | 8,453 | 8,353 | 8,393 | +51 | +0.6% | 367,300 |
| 2024/10/09 | 8,349 | 8,455 | 8,286 | 8,342 | +61 | +0.7% | 345,200 |
| 2024/10/08 | 8,248 | 8,329 | 8,210 | 8,281 | -106 | -1.3% | 410,300 |
| 2024/10/07 | 8,587 | 8,589 | 8,387 | 8,387 | +16 | +0.2% | 370,700 |
| 2024/10/04 | 8,370 | 8,453 | 8,323 | 8,371 | -58 | -0.7% | 350,100 |
| 2024/10/03 | 8,450 | 8,463 | 8,267 | 8,429 | +210 | +2.6% | 533,400 |
| 2024/10/02 | 8,299 | 8,369 | 8,131 | 8,219 | -145 | -1.7% | 518,600 |
| 2024/10/01 | 8,413 | 8,484 | 8,342 | 8,364 | -122 | -1.4% | 695,300 |
| 2024/09/30 | 8,595 | 8,660 | 8,457 | 8,486 | -409 | -4.6% | 1,086,200 |
| 2024/09/27 | 8,880 | 8,944 | 8,743 | 8,895 | +5 | +0.1% | 743,600 |
| 2024/09/26 | 8,798 | 8,939 | 8,731 | 8,890 | +228 | +2.6% | 627,800 |
| 2024/09/25 | 8,700 | 8,780 | 8,654 | 8,662 | -165 | -1.9% | 501,700 |
| 2024/09/24 | 8,834 | 8,918 | 8,759 | 8,827 | +43 | +0.5% | 581,000 |
| 2024/09/20 | 8,940 | 8,940 | 8,600 | 8,784 | -66 | -0.7% | 1,887,600 |
| 2024/09/19 | 8,952 | 9,050 | 8,774 | 8,850 | +48 | +0.5% | 453,600 |
| 2024/09/18 | 8,976 | 8,987 | 8,772 | 8,802 | -63 | -0.7% | 374,800 |
| 2024/09/17 | 8,821 | 8,895 | 8,778 | 8,865 | +145 | +1.7% | 513,100 |
| 2024/09/13 | 8,831 | 8,831 | 8,611 | 8,720 | -68 | -0.8% | 626,100 |
| 2024/09/12 | 8,745 | 8,814 | 8,633 | 8,788 | +184 | +2.1% | 571,100 |
| 2024/09/11 | 8,542 | 8,630 | 8,407 | 8,604 | +60 | +0.7% | 565,500 |
| 2024/09/10 | 8,569 | 8,589 | 8,420 | 8,544 | -101 | -1.2% | 705,300 |
| 2024/09/09 | 8,469 | 8,660 | 8,414 | 8,645 | -35 | -0.4% | 474,700 |
| 2024/09/06 | 8,900 | 8,900 | 8,661 | 8,680 | -114 | -1.3% | 366,700 |
| 2024/09/05 | 8,500 | 8,887 | 8,500 | 8,794 | +43 | +0.5% | 686,200 |
| 2024/09/04 | 8,763 | 8,862 | 8,681 | 8,751 | -312 | -3.4% | 828,700 |
| 2024/09/03 | 9,000 | 9,228 | 8,985 | 9,063 | +173 | +1.9% | 713,400 |
| 2024/09/02 | 8,770 | 8,890 | 8,731 | 8,890 | +159 | +1.8% | 320,300 |
| 2024/08/30 | 8,656 | 8,731 | 8,601 | 8,731 | +47 | +0.5% | 910,300 |
| 2024/08/29 | 8,671 | 8,694 | 8,488 | 8,684 | +48 | +0.6% | 425,500 |
| 2024/08/28 | 8,786 | 8,821 | 8,600 | 8,636 | -171 | -1.9% | 428,300 |
| 2024/08/27 | 8,565 | 8,849 | 8,546 | 8,807 | +246 | +2.9% | 743,300 |
| 2024/08/26 | 8,470 | 8,574 | 8,408 | 8,561 | -3 | ±0% | 521,400 |
| 2024/08/23 | 8,512 | 8,633 | 8,490 | 8,564 | +41 | +0.5% | 448,600 |
| 2024/08/22 | 8,416 | 8,528 | 8,394 | 8,523 | +125 | +1.5% | 524,600 |
| 2024/08/21 | 8,419 | 8,419 | 8,155 | 8,398 | -90 | -1.1% | 605,000 |
| 2024/08/20 | 8,401 | 8,561 | 8,348 | 8,488 | +197 | +2.4% | 757,500 |
| 2024/08/19 | 8,305 | 8,381 | 8,238 | 8,291 | -107 | -1.3% | 606,500 |
| 2024/08/16 | 8,270 | 8,441 | 8,209 | 8,398 | +198 | +2.4% | 720,100 |
| 2024/08/15 | 8,152 | 8,226 | 8,098 | 8,200 | -11 | -0.1% | 563,400 |
| 2024/08/14 | 8,140 | 8,248 | 8,057 | 8,211 | -24 | -0.3% | 1,294,300 |
| 2024/08/13 | 8,000 | 8,451 | 7,973 | 8,235 | +493 | +6.4% | 4,166,400 |
| 2024/08/09 | 7,742 | 7,742 | 7,742 | 7,742 | +1,000 | +14.8% | 200,000 |
201～
250
件表示中 / 3765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 | 810,100円 | +0.5% | -14.8% | 2.27% | 35.37倍 | 9.75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％ |
| ＴＩＳ | 503,500円 | +1.8% | +3.5% | 1.51% | 23.46倍 | 3.35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 |
| 大塚商 | 311,600円 | +13.8% | +14.1% | 2.73% | 20.13倍 | 3.13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 |
| 日テレＨＤ | 390,400円 | +0.9% | -2.6% | 1.02% | 20.75倍 | 1.02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 | 559,700円 | +4.5% | +9.2% | 1.25% | 31.63倍 | 0.93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
