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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 3,555 | 3,620 | 3,540 | 3,590 | +5 | +0.1% | 457,600 |
| 2013/11/05 | 3,630 | 3,650 | 3,535 | 3,585 | -10 | -0.3% | 477,800 |
| 2013/11/01 | 3,675 | 3,690 | 3,580 | 3,595 | -45 | -1.2% | 489,600 |
| 2013/10/31 | 3,665 | 3,695 | 3,630 | 3,640 | -60 | -1.6% | 443,200 |
| 2013/10/30 | 3,655 | 3,710 | 3,655 | 3,700 | +85 | +2.4% | 771,200 |
| 2013/10/29 | 3,600 | 3,630 | 3,575 | 3,615 | -25 | -0.7% | 353,500 |
| 2013/10/28 | 3,570 | 3,640 | 3,570 | 3,640 | +95 | +2.7% | 447,400 |
| 2013/10/25 | 3,650 | 3,655 | 3,545 | 3,545 | -125 | -3.4% | 930,400 |
| 2013/10/24 | 3,710 | 3,710 | 3,610 | 3,670 | -50 | -1.3% | 709,100 |
| 2013/10/23 | 3,835 | 3,855 | 3,720 | 3,720 | -105 | -2.7% | 485,200 |
| 2013/10/22 | 3,830 | 3,835 | 3,770 | 3,825 | -5 | -0.1% | 376,900 |
| 2013/10/21 | 3,800 | 3,845 | 3,765 | 3,830 | +60 | +1.6% | 518,100 |
| 2013/10/18 | 3,770 | 3,795 | 3,730 | 3,770 | +30 | +0.8% | 433,300 |
| 2013/10/17 | 3,780 | 3,780 | 3,715 | 3,740 | +25 | +0.7% | 490,800 |
| 2013/10/16 | 3,705 | 3,745 | 3,690 | 3,715 | -15 | -0.4% | 387,700 |
| 2013/10/15 | 3,740 | 3,755 | 3,720 | 3,730 | +10 | +0.3% | 378,900 |
| 2013/10/11 | 3,650 | 3,750 | 3,605 | 3,720 | +140 | +3.9% | 1,451,900 |
| 2013/10/10 | 3,540 | 3,600 | 3,540 | 3,580 | +55 | +1.6% | 602,900 |
| 2013/10/09 | 3,510 | 3,545 | 3,480 | 3,525 | -35 | -1% | 805,800 |
| 2013/10/08 | 3,535 | 3,590 | 3,530 | 3,560 | -5 | -0.1% | 416,800 |
| 2013/10/07 | 3,635 | 3,655 | 3,560 | 3,565 | -65 | -1.8% | 657,400 |
| 2013/10/04 | 3,700 | 3,745 | 3,605 | 3,630 | +110 | +3.1% | 1,253,800 |
| 2013/10/03 | 3,520 | 3,570 | 3,495 | 3,520 | -25 | -0.7% | 842,600 |
| 2013/10/02 | 3,665 | 3,695 | 3,530 | 3,545 | -115 | -3.1% | 1,455,700 |
| 2013/10/01 | 3,675 | 3,730 | 3,660 | 3,660 | +5 | +0.1% | 751,900 |
| 2013/09/30 | 3,655 | 3,680 | 3,600 | 3,655 | -70 | -1.9% | 867,100 |
| 2013/09/27 | 3,760 | 3,780 | 3,670 | 3,725 | -35 | -0.9% | 657,800 |
| 2013/09/26 | 3,710 | 3,770 | 3,675 | 3,760 | +85 | +2.3% | 566,900 |
| 2013/09/25 | 3,755 | 3,760 | 3,665 | 3,675 | -95 | -2.5% | 747,600 |
| 2013/09/24 | 3,680 | 3,795 | 3,680 | 3,770 | -10 | -0.3% | 549,000 |
| 2013/09/20 | 3,780 | 3,845 | 3,755 | 3,780 | -30 | -0.8% | 652,500 |
| 2013/09/19 | 3,800 | 3,870 | 3,770 | 3,810 | +75 | +2% | 842,500 |
| 2013/09/18 | 3,725 | 3,835 | 3,695 | 3,735 | +55 | +1.5% | 772,600 |
| 2013/09/17 | 3,700 | 3,760 | 3,675 | 3,680 | ±0 | ±0% | 295,800 |
| 2013/09/13 | 3,645 | 3,685 | 3,630 | 3,680 | ±0 | ±0% | 2,016,400 |
| 2013/09/12 | 3,675 | 3,710 | 3,660 | 3,680 | -55 | -1.5% | 499,000 |
| 2013/09/11 | 3,720 | 3,790 | 3,705 | 3,735 | +15 | +0.4% | 779,000 |
| 2013/09/10 | 3,700 | 3,750 | 3,680 | 3,720 | +35 | +0.9% | 543,500 |
| 2013/09/09 | 3,680 | 3,695 | 3,635 | 3,685 | +120 | +3.4% | 456,500 |
| 2013/09/06 | 3,640 | 3,675 | 3,560 | 3,565 | -60 | -1.7% | 535,300 |
| 2013/09/05 | 3,640 | 3,650 | 3,605 | 3,625 | -15 | -0.4% | 487,900 |
| 2013/09/04 | 3,540 | 3,645 | 3,540 | 3,640 | +30 | +0.8% | 532,600 |
| 2013/09/03 | 3,520 | 3,630 | 3,515 | 3,610 | +105 | +3% | 847,000 |
| 2013/09/02 | 3,370 | 3,525 | 3,370 | 3,505 | +65 | +1.9% | 702,500 |
| 2013/08/30 | 3,405 | 3,450 | 3,395 | 3,440 | +35 | +1% | 781,900 |
| 2013/08/29 | 3,370 | 3,415 | 3,320 | 3,405 | +10 | +0.3% | 878,400 |
| 2013/08/28 | 3,375 | 3,420 | 3,330 | 3,395 | +5 | +0.1% | 675,000 |
| 2013/08/27 | 3,360 | 3,425 | 3,325 | 3,390 | -5 | -0.1% | 375,600 |
| 2013/08/26 | 3,440 | 3,450 | 3,385 | 3,395 | -40 | -1.2% | 349,300 |
| 2013/08/23 | 3,400 | 3,470 | 3,370 | 3,435 | +75 | +2.2% | 634,700 |
2701～
2750
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
