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 |
|---|---|---|---|---|---|---|---|
| 2014/10/15 | 3,435 | 3,450 | 3,375 | 3,390 | -15 | -0.4% | 596,500 |
| 2014/10/14 | 3,385 | 3,460 | 3,375 | 3,405 | -45 | -1.3% | 764,600 |
| 2014/10/10 | 3,490 | 3,515 | 3,425 | 3,450 | -65 | -1.8% | 1,183,300 |
| 2014/10/09 | 3,545 | 3,555 | 3,500 | 3,515 | -25 | -0.7% | 613,800 |
| 2014/10/08 | 3,520 | 3,560 | 3,520 | 3,540 | -20 | -0.6% | 541,300 |
| 2014/10/07 | 3,580 | 3,600 | 3,530 | 3,560 | -75 | -2.1% | 850,400 |
| 2014/10/06 | 3,580 | 3,645 | 3,580 | 3,635 | +70 | +2% | 752,900 |
| 2014/10/03 | 3,545 | 3,565 | 3,500 | 3,565 | -20 | -0.6% | 1,279,200 |
| 2014/10/02 | 3,620 | 3,675 | 3,585 | 3,585 | -65 | -1.8% | 1,088,900 |
| 2014/10/01 | 3,665 | 3,695 | 3,635 | 3,650 | -60 | -1.6% | 892,100 |
| 2014/09/30 | 3,700 | 3,740 | 3,690 | 3,710 | +15 | +0.4% | 788,000 |
| 2014/09/29 | 3,645 | 3,725 | 3,645 | 3,695 | +65 | +1.8% | 854,400 |
| 2014/09/26 | 3,515 | 3,645 | 3,515 | 3,630 | +90 | +2.5% | 967,500 |
| 2014/09/25 | 3,515 | 3,550 | 3,510 | 3,540 | +20 | +0.6% | 512,800 |
| 2014/09/24 | 3,505 | 3,525 | 3,470 | 3,520 | -35 | -1% | 583,900 |
| 2014/09/22 | 3,530 | 3,560 | 3,525 | 3,555 | -5 | -0.1% | 460,700 |
| 2014/09/19 | 3,600 | 3,600 | 3,550 | 3,560 | ±0 | ±0% | 603,800 |
| 2014/09/18 | 3,590 | 3,610 | 3,555 | 3,560 | +15 | +0.4% | 870,500 |
| 2014/09/17 | 3,555 | 3,585 | 3,540 | 3,545 | +15 | +0.4% | 590,900 |
| 2014/09/16 | 3,485 | 3,550 | 3,480 | 3,530 | -5 | -0.1% | 560,300 |
| 2014/09/12 | 3,535 | 3,560 | 3,520 | 3,535 | -25 | -0.7% | 1,962,900 |
| 2014/09/11 | 3,505 | 3,565 | 3,485 | 3,560 | +50 | +1.4% | 758,700 |
| 2014/09/10 | 3,460 | 3,515 | 3,450 | 3,510 | +35 | +1% | 570,500 |
| 2014/09/09 | 3,490 | 3,495 | 3,445 | 3,475 | +30 | +0.9% | 571,500 |
| 2014/09/08 | 3,410 | 3,450 | 3,400 | 3,445 | +35 | +1% | 610,300 |
| 2014/09/05 | 3,435 | 3,540 | 3,360 | 3,410 | +80 | +2.4% | 1,411,400 |
| 2014/09/04 | 3,340 | 3,365 | 3,320 | 3,330 | -35 | -1% | 321,400 |
| 2014/09/03 | 3,430 | 3,440 | 3,365 | 3,365 | -25 | -0.7% | 476,700 |
| 2014/09/02 | 3,360 | 3,420 | 3,355 | 3,390 | +55 | +1.6% | 745,000 |
| 2014/09/01 | 3,370 | 3,395 | 3,335 | 3,335 | -15 | -0.4% | 291,400 |
| 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 |
2651～
2700
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
