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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,395 | 3,405 | 3,315 | 3,350 | -50 | -1.5% | 607,100 |
| 2014/08/28 | 3,400 | 3,405 | 3,360 | 3,400 | -10 | -0.3% | 341,100 |
| 2014/08/27 | 3,435 | 3,445 | 3,400 | 3,410 | +10 | +0.3% | 302,200 |
| 2014/08/26 | 3,420 | 3,420 | 3,395 | 3,400 | -35 | -1% | 321,500 |
| 2014/08/25 | 3,425 | 3,465 | 3,425 | 3,435 | +15 | +0.4% | 435,400 |
| 2014/08/22 | 3,425 | 3,435 | 3,410 | 3,420 | -30 | -0.9% | 389,700 |
| 2014/08/21 | 3,460 | 3,465 | 3,420 | 3,450 | +15 | +0.4% | 421,400 |
| 2014/08/20 | 3,450 | 3,470 | 3,420 | 3,435 | -10 | -0.3% | 545,700 |
| 2014/08/19 | 3,520 | 3,520 | 3,440 | 3,445 | -20 | -0.6% | 549,100 |
| 2014/08/18 | 3,460 | 3,525 | 3,440 | 3,465 | -40 | -1.1% | 820,500 |
| 2014/08/15 | 3,510 | 3,520 | 3,485 | 3,505 | -25 | -0.7% | 808,500 |
| 2014/08/14 | 3,555 | 3,595 | 3,520 | 3,530 | -35 | -1% | 699,300 |
| 2014/08/13 | 3,550 | 3,620 | 3,530 | 3,565 | -35 | -1% | 1,256,900 |
| 2014/08/12 | 3,580 | 3,615 | 3,580 | 3,600 | -10 | -0.3% | 335,700 |
| 2014/08/11 | 3,490 | 3,615 | 3,480 | 3,610 | +120 | +3.4% | 604,600 |
| 2014/08/08 | 3,525 | 3,540 | 3,460 | 3,490 | -105 | -2.9% | 1,215,200 |
| 2014/08/07 | 3,550 | 3,605 | 3,505 | 3,595 | -25 | -0.7% | 767,100 |
| 2014/08/06 | 3,640 | 3,670 | 3,620 | 3,620 | -15 | -0.4% | 478,100 |
| 2014/08/05 | 3,625 | 3,650 | 3,605 | 3,635 | +15 | +0.4% | 451,000 |
| 2014/08/04 | 3,645 | 3,650 | 3,615 | 3,620 | -25 | -0.7% | 493,300 |
| 2014/08/01 | 3,660 | 3,680 | 3,620 | 3,645 | -55 | -1.5% | 776,500 |
| 2014/07/31 | 3,675 | 3,735 | 3,665 | 3,700 | +60 | +1.6% | 749,600 |
| 2014/07/30 | 3,685 | 3,705 | 3,625 | 3,640 | -35 | -1% | 1,852,400 |
| 2014/07/29 | 3,650 | 3,685 | 3,630 | 3,675 | +40 | +1.1% | 483,500 |
| 2014/07/28 | 3,590 | 3,645 | 3,580 | 3,635 | +45 | +1.3% | 394,100 |
| 2014/07/25 | 3,540 | 3,595 | 3,535 | 3,590 | +40 | +1.1% | 390,800 |
| 2014/07/24 | 3,550 | 3,575 | 3,525 | 3,550 | +5 | +0.1% | 424,100 |
| 2014/07/23 | 3,550 | 3,565 | 3,530 | 3,545 | +25 | +0.7% | 313,500 |
| 2014/07/22 | 3,490 | 3,545 | 3,490 | 3,520 | +30 | +0.9% | 351,700 |
| 2014/07/18 | 3,495 | 3,510 | 3,470 | 3,490 | -45 | -1.3% | 350,600 |
| 2014/07/17 | 3,515 | 3,545 | 3,505 | 3,535 | +15 | +0.4% | 331,200 |
| 2014/07/16 | 3,525 | 3,555 | 3,510 | 3,520 | -50 | -1.4% | 534,900 |
| 2014/07/15 | 3,565 | 3,610 | 3,560 | 3,570 | +5 | +0.1% | 476,700 |
| 2014/07/14 | 3,525 | 3,595 | 3,510 | 3,565 | +40 | +1.1% | 717,700 |
| 2014/07/11 | 3,425 | 3,535 | 3,425 | 3,525 | +90 | +2.6% | 1,138,100 |
| 2014/07/10 | 3,415 | 3,450 | 3,405 | 3,435 | +10 | +0.3% | 621,800 |
| 2014/07/09 | 3,395 | 3,435 | 3,380 | 3,425 | +25 | +0.7% | 445,900 |
| 2014/07/08 | 3,400 | 3,445 | 3,390 | 3,400 | +5 | +0.1% | 931,000 |
| 2014/07/07 | 3,405 | 3,420 | 3,375 | 3,395 | ±0 | ±0% | 433,900 |
| 2014/07/04 | 3,395 | 3,405 | 3,375 | 3,395 | +50 | +1.5% | 421,800 |
| 2014/07/03 | 3,400 | 3,405 | 3,330 | 3,345 | -30 | -0.9% | 361,100 |
| 2014/07/02 | 3,350 | 3,395 | 3,350 | 3,375 | +25 | +0.7% | 366,200 |
| 2014/07/01 | 3,325 | 3,385 | 3,320 | 3,350 | +15 | +0.4% | 458,100 |
| 2014/06/30 | 3,350 | 3,360 | 3,330 | 3,335 | +5 | +0.2% | 411,100 |
| 2014/06/27 | 3,415 | 3,415 | 3,320 | 3,330 | -80 | -2.3% | 511,200 |
| 2014/06/26 | 3,430 | 3,430 | 3,395 | 3,410 | +25 | +0.7% | 361,500 |
| 2014/06/25 | 3,405 | 3,420 | 3,365 | 3,385 | -20 | -0.6% | 338,200 |
| 2014/06/24 | 3,410 | 3,450 | 3,400 | 3,405 | -5 | -0.1% | 524,600 |
| 2014/06/23 | 3,455 | 3,485 | 3,400 | 3,410 | +10 | +0.3% | 607,800 |
| 2014/06/20 | 3,450 | 3,460 | 3,390 | 3,400 | -55 | -1.6% | 677,500 |
2501～
2550
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
