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 |
|---|---|---|---|---|---|---|---|
| 2014/12/29 | 3,495 | 3,505 | 3,365 | 3,410 | -65 | -1.9% | 1,070,300 |
| 2014/12/26 | 3,525 | 3,555 | 3,470 | 3,475 | -175 | -4.8% | 756,600 |
| 2014/12/25 | 3,640 | 3,655 | 3,630 | 3,650 | +5 | +0.1% | 519,600 |
| 2014/12/24 | 3,680 | 3,680 | 3,620 | 3,645 | +15 | +0.4% | 705,300 |
| 2014/12/22 | 3,630 | 3,650 | 3,605 | 3,630 | ±0 | ±0% | 696,400 |
| 2014/12/19 | 3,645 | 3,645 | 3,595 | 3,630 | +55 | +1.5% | 772,900 |
| 2014/12/18 | 3,515 | 3,575 | 3,495 | 3,575 | +115 | +3.3% | 883,300 |
| 2014/12/17 | 3,420 | 3,485 | 3,420 | 3,460 | +40 | +1.2% | 988,700 |
| 2014/12/16 | 3,445 | 3,460 | 3,405 | 3,420 | -95 | -2.7% | 1,324,000 |
| 2014/12/15 | 3,460 | 3,550 | 3,455 | 3,515 | -10 | -0.3% | 732,500 |
| 2014/12/12 | 3,530 | 3,560 | 3,520 | 3,525 | -10 | -0.3% | 1,909,800 |
| 2014/12/11 | 3,515 | 3,550 | 3,490 | 3,535 | -15 | -0.4% | 576,100 |
| 2014/12/10 | 3,570 | 3,610 | 3,535 | 3,550 | -85 | -2.3% | 599,800 |
| 2014/12/09 | 3,635 | 3,670 | 3,620 | 3,635 | ±0 | ±0% | 405,200 |
| 2014/12/08 | 3,640 | 3,655 | 3,605 | 3,635 | -15 | -0.4% | 484,500 |
| 2014/12/05 | 3,605 | 3,650 | 3,600 | 3,650 | ±0 | ±0% | 487,600 |
| 2014/12/04 | 3,685 | 3,700 | 3,625 | 3,650 | -35 | -0.9% | 681,600 |
| 2014/12/03 | 3,715 | 3,745 | 3,675 | 3,685 | -30 | -0.8% | 946,100 |
| 2014/12/02 | 3,605 | 3,725 | 3,600 | 3,715 | +75 | +2.1% | 990,100 |
| 2014/12/01 | 3,605 | 3,655 | 3,600 | 3,640 | +35 | +1% | 508,600 |
| 2014/11/28 | 3,595 | 3,615 | 3,575 | 3,605 | +25 | +0.7% | 637,900 |
| 2014/11/27 | 3,585 | 3,595 | 3,555 | 3,580 | -15 | -0.4% | 635,500 |
| 2014/11/26 | 3,525 | 3,615 | 3,525 | 3,595 | +55 | +1.6% | 759,100 |
| 2014/11/25 | 3,595 | 3,605 | 3,520 | 3,540 | -15 | -0.4% | 1,023,100 |
| 2014/11/21 | 3,565 | 3,595 | 3,525 | 3,555 | -40 | -1.1% | 1,283,700 |
| 2014/11/20 | 3,605 | 3,625 | 3,585 | 3,595 | +40 | +1.1% | 825,600 |
| 2014/11/19 | 3,585 | 3,605 | 3,555 | 3,555 | -50 | -1.4% | 857,800 |
| 2014/11/18 | 3,605 | 3,630 | 3,570 | 3,605 | +50 | +1.4% | 977,000 |
| 2014/11/17 | 3,675 | 3,675 | 3,530 | 3,555 | -165 | -4.4% | 1,078,100 |
| 2014/11/14 | 3,685 | 3,750 | 3,665 | 3,720 | +25 | +0.7% | 2,844,600 |
| 2014/11/13 | 3,670 | 3,710 | 3,580 | 3,695 | -45 | -1.2% | 1,126,400 |
| 2014/11/12 | 3,740 | 3,800 | 3,730 | 3,740 | +5 | +0.1% | 1,234,700 |
| 2014/11/11 | 3,690 | 3,745 | 3,650 | 3,735 | +45 | +1.2% | 1,730,100 |
| 2014/11/10 | 3,680 | 3,720 | 3,665 | 3,690 | -25 | -0.7% | 772,500 |
| 2014/11/07 | 3,725 | 3,750 | 3,695 | 3,715 | +25 | +0.7% | 860,600 |
| 2014/11/06 | 3,745 | 3,760 | 3,680 | 3,690 | -60 | -1.6% | 1,212,100 |
| 2014/11/05 | 3,690 | 3,770 | 3,685 | 3,750 | +40 | +1.1% | 1,468,800 |
| 2014/11/04 | 3,790 | 3,795 | 3,710 | 3,710 | +35 | +1% | 1,715,300 |
| 2014/10/31 | 3,550 | 3,720 | 3,525 | 3,675 | +150 | +4.3% | 1,448,800 |
| 2014/10/30 | 3,530 | 3,545 | 3,510 | 3,525 | -5 | -0.1% | 464,200 |
| 2014/10/29 | 3,470 | 3,545 | 3,470 | 3,530 | +80 | +2.3% | 638,700 |
| 2014/10/28 | 3,420 | 3,460 | 3,415 | 3,450 | +20 | +0.6% | 396,200 |
| 2014/10/27 | 3,460 | 3,465 | 3,405 | 3,430 | +15 | +0.4% | 413,200 |
| 2014/10/24 | 3,415 | 3,430 | 3,370 | 3,415 | +50 | +1.5% | 555,700 |
| 2014/10/23 | 3,385 | 3,410 | 3,355 | 3,365 | -45 | -1.3% | 423,700 |
| 2014/10/22 | 3,345 | 3,410 | 3,340 | 3,410 | +115 | +3.5% | 763,300 |
| 2014/10/21 | 3,370 | 3,375 | 3,295 | 3,295 | -95 | -2.8% | 811,100 |
| 2014/10/20 | 3,360 | 3,395 | 3,345 | 3,390 | +110 | +3.4% | 852,700 |
| 2014/10/17 | 3,305 | 3,345 | 3,280 | 3,280 | -5 | -0.2% | 803,500 |
| 2014/10/16 | 3,250 | 3,300 | 3,240 | 3,285 | -105 | -3.1% | 1,207,400 |
2601～
2650
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 | 3.13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 |
| ＴＩＳ | 497,600円 | +1.8% | +3.5% | 1.53% | 23.19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 | 1.01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
