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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,430 | 3,440 | 3,380 | 3,385 | -15 | -0.4% | 770,900 |
| 2014/01/22 | 3,400 | 3,420 | 3,350 | 3,400 | -30 | -0.9% | 905,200 |
| 2014/01/21 | 3,355 | 3,455 | 3,350 | 3,430 | +90 | +2.7% | 960,700 |
| 2014/01/20 | 3,365 | 3,385 | 3,325 | 3,340 | -10 | -0.3% | 861,500 |
| 2014/01/17 | 3,380 | 3,430 | 3,330 | 3,350 | -5 | -0.1% | 1,079,900 |
| 2014/01/16 | 3,375 | 3,405 | 3,325 | 3,355 | -20 | -0.6% | 812,600 |
| 2014/01/15 | 3,385 | 3,405 | 3,365 | 3,375 | +75 | +2.3% | 1,196,500 |
| 2014/01/14 | 3,480 | 3,485 | 3,295 | 3,300 | -200 | -5.7% | 1,813,400 |
| 2014/01/10 | 3,560 | 3,580 | 3,465 | 3,500 | -110 | -3% | 1,859,900 |
| 2014/01/09 | 3,625 | 3,670 | 3,590 | 3,610 | -40 | -1.1% | 1,142,600 |
| 2014/01/08 | 3,630 | 3,650 | 3,605 | 3,650 | +50 | +1.4% | 746,500 |
| 2014/01/07 | 3,600 | 3,660 | 3,555 | 3,600 | +65 | +1.8% | 1,325,100 |
| 2014/01/06 | 3,625 | 3,680 | 3,530 | 3,535 | -145 | -3.9% | 1,304,400 |
| 2013/12/30 | 3,650 | 3,690 | 3,630 | 3,680 | +20 | +0.5% | 626,300 |
| 2013/12/27 | 3,710 | 3,715 | 3,615 | 3,660 | -35 | -0.9% | 616,600 |
| 2013/12/26 | 3,715 | 3,725 | 3,675 | 3,695 | -50 | -1.3% | 648,200 |
| 2013/12/25 | 3,685 | 3,755 | 3,680 | 3,745 | +20 | +0.5% | 929,900 |
| 2013/12/24 | 3,745 | 3,780 | 3,720 | 3,725 | +15 | +0.4% | 954,300 |
| 2013/12/20 | 3,645 | 3,725 | 3,635 | 3,710 | +10 | +0.3% | 759,700 |
| 2013/12/19 | 3,755 | 3,760 | 3,690 | 3,700 | +50 | +1.4% | 1,106,900 |
| 2013/12/18 | 3,595 | 3,675 | 3,595 | 3,650 | +60 | +1.7% | 1,473,800 |
| 2013/12/17 | 3,600 | 3,615 | 3,585 | 3,590 | +15 | +0.4% | 674,400 |
| 2013/12/16 | 3,665 | 3,675 | 3,565 | 3,575 | -85 | -2.3% | 771,600 |
| 2013/12/13 | 3,685 | 3,725 | 3,545 | 3,660 | -95 | -2.5% | 4,156,000 |
| 2013/12/12 | 3,745 | 3,780 | 3,725 | 3,755 | -50 | -1.3% | 958,200 |
| 2013/12/11 | 3,810 | 3,845 | 3,785 | 3,805 | -65 | -1.7% | 720,700 |
| 2013/12/10 | 3,940 | 3,940 | 3,850 | 3,870 | -105 | -2.6% | 880,500 |
| 2013/12/09 | 3,975 | 3,980 | 3,920 | 3,975 | +115 | +3% | 585,900 |
| 2013/12/06 | 3,850 | 3,885 | 3,815 | 3,860 | -30 | -0.8% | 712,800 |
| 2013/12/05 | 3,960 | 3,965 | 3,850 | 3,890 | -75 | -1.9% | 721,300 |
| 2013/12/04 | 3,970 | 3,990 | 3,900 | 3,965 | -100 | -2.5% | 724,400 |
| 2013/12/03 | 4,050 | 4,115 | 4,025 | 4,065 | +20 | +0.5% | 875,900 |
| 2013/12/02 | 4,035 | 4,060 | 4,015 | 4,045 | +35 | +0.9% | 333,600 |
| 2013/11/29 | 4,015 | 4,035 | 3,945 | 4,010 | -50 | -1.2% | 679,500 |
| 2013/11/28 | 4,045 | 4,065 | 4,005 | 4,060 | +55 | +1.4% | 703,000 |
| 2013/11/27 | 4,000 | 4,060 | 3,990 | 4,005 | -25 | -0.6% | 708,600 |
| 2013/11/26 | 3,995 | 4,060 | 3,980 | 4,030 | -35 | -0.9% | 609,500 |
| 2013/11/25 | 4,065 | 4,090 | 4,030 | 4,065 | +25 | +0.6% | 560,300 |
| 2013/11/22 | 4,140 | 4,180 | 4,025 | 4,040 | -10 | -0.2% | 1,036,700 |
| 2013/11/21 | 3,980 | 4,070 | 3,940 | 4,050 | +110 | +2.8% | 957,800 |
| 2013/11/20 | 3,955 | 3,980 | 3,940 | 3,940 | +20 | +0.5% | 536,500 |
| 2013/11/19 | 3,880 | 3,935 | 3,860 | 3,920 | +20 | +0.5% | 501,400 |
| 2013/11/18 | 3,900 | 3,990 | 3,885 | 3,900 | +20 | +0.5% | 926,200 |
| 2013/11/15 | 3,850 | 3,895 | 3,775 | 3,880 | +110 | +2.9% | 938,600 |
| 2013/11/14 | 3,700 | 3,925 | 3,675 | 3,770 | +110 | +3% | 1,532,900 |
| 2013/11/13 | 3,600 | 3,705 | 3,600 | 3,660 | -40 | -1.1% | 710,000 |
| 2013/11/12 | 3,525 | 3,700 | 3,525 | 3,700 | +140 | +3.9% | 643,300 |
| 2013/11/11 | 3,580 | 3,615 | 3,560 | 3,560 | +35 | +1% | 631,600 |
| 2013/11/08 | 3,495 | 3,545 | 3,485 | 3,525 | -35 | -1% | 749,600 |
| 2013/11/07 | 3,585 | 3,600 | 3,545 | 3,560 | -30 | -0.8% | 515,700 |
2651～
2700
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
