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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/19 | 3,395 | 3,470 | 3,380 | 3,455 | +60 | +1.8% | 859,500 |
| 2014/06/18 | 3,355 | 3,400 | 3,335 | 3,395 | +30 | +0.9% | 1,120,100 |
| 2014/06/17 | 3,360 | 3,380 | 3,350 | 3,365 | +5 | +0.1% | 753,600 |
| 2014/06/16 | 3,315 | 3,365 | 3,305 | 3,360 | +10 | +0.3% | 1,089,600 |
| 2014/06/13 | 3,270 | 3,360 | 3,265 | 3,350 | +85 | +2.6% | 1,602,400 |
| 2014/06/12 | 3,315 | 3,315 | 3,245 | 3,265 | -50 | -1.5% | 676,300 |
| 2014/06/11 | 3,330 | 3,345 | 3,310 | 3,315 | +15 | +0.5% | 689,400 |
| 2014/06/10 | 3,365 | 3,390 | 3,295 | 3,300 | -55 | -1.6% | 830,000 |
| 2014/06/09 | 3,390 | 3,390 | 3,340 | 3,355 | +5 | +0.1% | 663,700 |
| 2014/06/06 | 3,300 | 3,370 | 3,280 | 3,350 | +85 | +2.6% | 1,205,900 |
| 2014/06/05 | 3,280 | 3,300 | 3,245 | 3,265 | +5 | +0.2% | 698,000 |
| 2014/06/04 | 3,260 | 3,275 | 3,240 | 3,260 | ±0 | ±0% | 565,300 |
| 2014/06/03 | 3,320 | 3,330 | 3,255 | 3,260 | -15 | -0.5% | 739,300 |
| 2014/06/02 | 3,170 | 3,295 | 3,165 | 3,275 | +125 | +4% | 727,500 |
| 2014/05/30 | 3,150 | 3,185 | 3,125 | 3,150 | -20 | -0.6% | 700,400 |
| 2014/05/29 | 3,160 | 3,180 | 3,145 | 3,170 | -50 | -1.6% | 503,500 |
| 2014/05/28 | 3,205 | 3,230 | 3,175 | 3,220 | +15 | +0.5% | 579,400 |
| 2014/05/27 | 3,205 | 3,245 | 3,200 | 3,205 | -15 | -0.5% | 676,400 |
| 2014/05/26 | 3,310 | 3,320 | 3,190 | 3,220 | -65 | -2% | 661,300 |
| 2014/05/23 | 3,300 | 3,325 | 3,275 | 3,285 | -5 | -0.2% | 444,100 |
| 2014/05/22 | 3,235 | 3,325 | 3,210 | 3,290 | +105 | +3.3% | 653,600 |
2701～
2750
件表示中 / 3765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 | 801,300円 | +0.5% | -14.8% | 2.30% | 34.99倍 | 9.64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％ |
| ＴＩＳ | 499,500円 | +1.8% | +3.5% | 1.52% | 23.27倍 | 3.32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 |
| 大塚商 | 311,700円 | +13.8% | +14.1% | 2.73% | 20.14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 |
| 日テレＨＤ | 384,100円 | +0.9% | -2.6% | 1.04% | 20.42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 | 549,100円 | +4.5% | +9.2% | 1.27% | 31.03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
