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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,360 | 3,410 | 3,340 | 3,360 | -55 | -1.6% | 606,700 |
| 2013/08/21 | 3,390 | 3,450 | 3,365 | 3,415 | -15 | -0.4% | 721,900 |
| 2013/08/20 | 3,500 | 3,540 | 3,415 | 3,430 | -95 | -2.7% | 888,200 |
| 2013/08/19 | 3,495 | 3,545 | 3,470 | 3,525 | +45 | +1.3% | 691,800 |
| 2013/08/16 | 3,510 | 3,545 | 3,450 | 3,480 | -75 | -2.1% | 1,123,700 |
| 2013/08/15 | 3,500 | 3,585 | 3,480 | 3,555 | +20 | +0.6% | 877,800 |
| 2013/08/14 | 3,420 | 3,540 | 3,400 | 3,535 | +85 | +2.5% | 866,700 |
| 2013/08/13 | 3,350 | 3,460 | 3,325 | 3,450 | +135 | +4.1% | 538,900 |
| 2013/08/12 | 3,300 | 3,365 | 3,255 | 3,315 | +10 | +0.3% | 476,700 |
| 2013/08/09 | 3,240 | 3,390 | 3,240 | 3,305 | +70 | +2.2% | 1,251,100 |
| 2013/08/08 | 3,300 | 3,390 | 3,230 | 3,235 | -60 | -1.8% | 600,300 |
| 2013/08/07 | 3,350 | 3,425 | 3,290 | 3,295 | -180 | -5.2% | 701,500 |
| 2013/08/06 | 3,375 | 3,475 | 3,330 | 3,475 | +70 | +2.1% | 499,400 |
| 2013/08/05 | 3,400 | 3,450 | 3,395 | 3,405 | -50 | -1.4% | 266,100 |
| 2013/08/02 | 3,340 | 3,455 | 3,310 | 3,455 | +125 | +3.8% | 526,400 |
| 2013/08/01 | 3,260 | 3,330 | 3,225 | 3,330 | +70 | +2.1% | 539,500 |
| 2013/07/31 | 3,275 | 3,300 | 3,205 | 3,260 | -80 | -2.4% | 717,600 |
| 2013/07/30 | 3,220 | 3,355 | 3,220 | 3,340 | +90 | +2.8% | 1,158,100 |
| 2013/07/29 | 3,245 | 3,300 | 3,230 | 3,250 | -95 | -2.8% | 798,600 |
| 2013/07/26 | 3,300 | 3,390 | 3,280 | 3,345 | +30 | +0.9% | 905,600 |
| 2013/07/25 | 3,335 | 3,345 | 3,290 | 3,315 | +25 | +0.8% | 666,700 |
| 2013/07/24 | 3,300 | 3,325 | 3,265 | 3,290 | -60 | -1.8% | 461,400 |
| 2013/07/23 | 3,300 | 3,400 | 3,290 | 3,350 | -20 | -0.6% | 874,500 |
| 2013/07/22 | 3,380 | 3,420 | 3,310 | 3,370 | -10 | -0.3% | 828,400 |
| 2013/07/19 | 3,400 | 3,465 | 3,345 | 3,380 | -60 | -1.7% | 1,254,000 |
| 2013/07/18 | 3,330 | 3,460 | 3,325 | 3,440 | +90 | +2.7% | 833,700 |
| 2013/07/17 | 3,285 | 3,355 | 3,260 | 3,350 | ±0 | ±0% | 905,900 |
| 2013/07/16 | 3,290 | 3,380 | 3,290 | 3,350 | +65 | +2% | 1,099,700 |
| 2013/07/12 | 3,315 | 3,335 | 3,275 | 3,285 | -35 | -1.1% | 1,269,700 |
| 2013/07/11 | 3,255 | 3,330 | 3,245 | 3,320 | +60 | +1.8% | 693,500 |
| 2013/07/10 | 3,245 | 3,275 | 3,195 | 3,260 | -40 | -1.2% | 709,900 |
| 2013/07/09 | 3,235 | 3,310 | 3,155 | 3,300 | +95 | +3% | 678,800 |
| 2013/07/08 | 3,245 | 3,290 | 3,205 | 3,205 | -25 | -0.8% | 544,700 |
| 2013/07/05 | 3,135 | 3,245 | 3,135 | 3,230 | +110 | +3.5% | 620,800 |
| 2013/07/04 | 3,120 | 3,175 | 3,120 | 3,120 | -35 | -1.1% | 272,400 |
| 2013/07/03 | 3,200 | 3,225 | 3,130 | 3,155 | -75 | -2.3% | 588,200 |
| 2013/07/02 | 3,175 | 3,230 | 3,140 | 3,230 | +50 | +1.6% | 610,100 |
| 2013/07/01 | 3,145 | 3,185 | 3,095 | 3,180 | +30 | +1% | 466,900 |
| 2013/06/28 | 3,080 | 3,175 | 3,040 | 3,150 | +120 | +4% | 708,600 |
| 2013/06/27 | 2,969 | 3,055 | 2,947 | 3,030 | +67 | +2.3% | 642,600 |
| 2013/06/26 | 3,110 | 3,110 | 2,955 | 2,963 | -82 | -2.7% | 639,200 |
| 2013/06/25 | 3,030 | 3,070 | 2,972 | 3,045 | +47 | +1.6% | 1,059,500 |
| 2013/06/24 | 3,065 | 3,085 | 2,983 | 2,998 | -82 | -2.7% | 655,100 |
| 2013/06/21 | 2,987 | 3,110 | 2,951 | 3,080 | +94 | +3.1% | 1,446,900 |
| 2013/06/20 | 3,020 | 3,045 | 2,973 | 2,986 | -104 | -3.4% | 914,300 |
| 2013/06/19 | 3,085 | 3,125 | 3,045 | 3,090 | +20 | +0.7% | 629,400 |
| 2013/06/18 | 3,060 | 3,115 | 3,030 | 3,070 | -30 | -1% | 655,700 |
| 2013/06/17 | 2,990 | 3,115 | 2,944 | 3,100 | +30 | +1% | 774,800 |
| 2013/06/14 | 3,000 | 3,130 | 2,999 | 3,070 | +183 | +6.3% | 2,758,600 |
| 2013/06/13 | 3,000 | 3,015 | 2,850 | 2,887 | -168 | -5.5% | 2,496,600 |
2751～
2800
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
