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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 4,555 | 4,715 | 4,555 | 4,695 | +85 | +1.8% | 713,400 |
| 2015/08/07 | 4,550 | 4,620 | 4,520 | 4,610 | +90 | +2% | 522,000 |
| 2015/08/06 | 4,575 | 4,625 | 4,515 | 4,520 | -85 | -1.8% | 754,300 |
| 2015/08/05 | 4,485 | 4,610 | 4,445 | 4,605 | +100 | +2.2% | 943,600 |
| 2015/08/04 | 4,525 | 4,550 | 4,465 | 4,505 | -65 | -1.4% | 828,600 |
| 2015/08/03 | 4,570 | 4,655 | 4,535 | 4,570 | +30 | +0.7% | 1,341,100 |
| 2015/07/31 | 4,550 | 4,570 | 4,510 | 4,540 | -35 | -0.8% | 465,000 |
| 2015/07/30 | 4,570 | 4,610 | 4,525 | 4,575 | +75 | +1.7% | 1,200,600 |
| 2015/07/29 | 4,600 | 4,620 | 4,480 | 4,500 | -65 | -1.4% | 889,700 |
| 2015/07/28 | 4,480 | 4,590 | 4,435 | 4,565 | +75 | +1.7% | 685,000 |
| 2015/07/27 | 4,500 | 4,580 | 4,465 | 4,490 | -5 | -0.1% | 505,700 |
| 2015/07/24 | 4,495 | 4,530 | 4,410 | 4,495 | -40 | -0.9% | 824,600 |
| 2015/07/23 | 4,450 | 4,600 | 4,435 | 4,535 | +90 | +2% | 1,027,200 |
| 2015/07/22 | 4,405 | 4,480 | 4,340 | 4,445 | -30 | -0.7% | 949,800 |
| 2015/07/21 | 4,385 | 4,490 | 4,370 | 4,475 | +90 | +2.1% | 815,600 |
| 2015/07/17 | 4,350 | 4,385 | 4,340 | 4,385 | +50 | +1.2% | 770,100 |
| 2015/07/16 | 4,275 | 4,350 | 4,250 | 4,335 | +85 | +2% | 835,600 |
| 2015/07/15 | 4,200 | 4,265 | 4,200 | 4,250 | +55 | +1.3% | 643,500 |
| 2015/07/14 | 4,180 | 4,220 | 4,140 | 4,195 | +55 | +1.3% | 682,600 |
| 2015/07/13 | 4,075 | 4,170 | 4,050 | 4,140 | +70 | +1.7% | 742,800 |
| 2015/07/10 | 4,025 | 4,150 | 3,980 | 4,070 | +50 | +1.2% | 1,253,300 |
| 2015/07/09 | 3,920 | 4,025 | 3,845 | 4,020 | +35 | +0.9% | 1,119,800 |
| 2015/07/08 | 4,030 | 4,095 | 3,970 | 3,985 | -115 | -2.8% | 945,000 |
| 2015/07/07 | 4,145 | 4,160 | 4,080 | 4,100 | +50 | +1.2% | 827,600 |
| 2015/07/06 | 4,100 | 4,120 | 4,005 | 4,050 | -90 | -2.2% | 872,200 |
| 2015/07/03 | 4,125 | 4,145 | 4,090 | 4,140 | +10 | +0.2% | 597,700 |
| 2015/07/02 | 4,240 | 4,240 | 4,115 | 4,130 | -45 | -1.1% | 503,000 |
| 2015/07/01 | 4,225 | 4,225 | 4,155 | 4,175 | -15 | -0.4% | 427,700 |
| 2015/06/30 | 4,180 | 4,210 | 4,135 | 4,190 | +55 | +1.3% | 704,600 |
| 2015/06/29 | 4,240 | 4,280 | 4,115 | 4,135 | -175 | -4.1% | 980,900 |
| 2015/06/26 | 4,385 | 4,405 | 4,300 | 4,310 | -15 | -0.3% | 552,700 |
| 2015/06/25 | 4,405 | 4,405 | 4,315 | 4,325 | -80 | -1.8% | 635,100 |
| 2015/06/24 | 4,445 | 4,450 | 4,385 | 4,405 | -25 | -0.6% | 714,700 |
| 2015/06/23 | 4,360 | 4,450 | 4,355 | 4,430 | +30 | +0.7% | 858,000 |
| 2015/06/22 | 4,330 | 4,415 | 4,330 | 4,400 | +70 | +1.6% | 533,700 |
| 2015/06/19 | 4,350 | 4,355 | 4,290 | 4,330 | +15 | +0.3% | 869,500 |
| 2015/06/18 | 4,430 | 4,450 | 4,310 | 4,315 | -100 | -2.3% | 826,700 |
| 2015/06/17 | 4,345 | 4,420 | 4,315 | 4,415 | +70 | +1.6% | 1,025,100 |
| 2015/06/16 | 4,365 | 4,370 | 4,330 | 4,345 | -10 | -0.2% | 606,900 |
| 2015/06/15 | 4,315 | 4,415 | 4,315 | 4,355 | -20 | -0.5% | 1,006,100 |
| 2015/06/12 | 4,335 | 4,400 | 4,305 | 4,375 | +65 | +1.5% | 2,419,000 |
| 2015/06/11 | 4,290 | 4,315 | 4,255 | 4,310 | +90 | +2.1% | 904,000 |
| 2015/06/10 | 4,255 | 4,290 | 4,210 | 4,220 | ±0 | ±0% | 1,072,600 |
| 2015/06/09 | 4,330 | 4,335 | 4,220 | 4,220 | -175 | -4% | 780,100 |
| 2015/06/08 | 4,415 | 4,430 | 4,385 | 4,395 | +30 | +0.7% | 465,000 |
| 2015/06/05 | 4,365 | 4,390 | 4,345 | 4,365 | ±0 | ±0% | 494,900 |
| 2015/06/04 | 4,400 | 4,440 | 4,350 | 4,365 | +15 | +0.3% | 717,500 |
| 2015/06/03 | 4,335 | 4,365 | 4,320 | 4,350 | -40 | -0.9% | 976,300 |
| 2015/06/02 | 4,440 | 4,450 | 4,370 | 4,390 | +20 | +0.5% | 1,715,700 |
| 2015/06/01 | 4,335 | 4,385 | 4,335 | 4,370 | ±0 | ±0% | 624,300 |
2451～
2500
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 | 800,000円 | +0.5% | -14.8% | 2.30% | 34.93倍 | 9.63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％ |
| 大塚商 | 311,900円 | +13.8% | +14.1% | 2.73% | 20.15倍 | 3.14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 | 497,600円 | +1.8% | +3.5% | 1.53% | 23.18倍 | 3.31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 | 385,700円 | +0.9% | -2.6% | 1.04% | 20.50倍 | 1.00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 | 549,200円 | +4.5% | +9.2% | 1.27% | 31.04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
