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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 3,400 | 3,405 | 3,335 | 3,340 | -40 | -1.2% | 915,400 |
| 2014/03/05 | 3,365 | 3,390 | 3,350 | 3,380 | +50 | +1.5% | 569,500 |
| 2014/03/04 | 3,275 | 3,335 | 3,235 | 3,330 | +5 | +0.2% | 878,100 |
| 2014/03/03 | 3,360 | 3,365 | 3,300 | 3,325 | -85 | -2.5% | 622,300 |
| 2014/02/28 | 3,440 | 3,455 | 3,390 | 3,410 | -35 | -1% | 707,500 |
| 2014/02/27 | 3,425 | 3,465 | 3,405 | 3,445 | ±0 | ±0% | 678,200 |
| 2014/02/26 | 3,405 | 3,480 | 3,400 | 3,445 | ±0 | ±0% | 595,000 |
| 2014/02/25 | 3,455 | 3,480 | 3,435 | 3,445 | +10 | +0.3% | 668,100 |
| 2014/02/24 | 3,365 | 3,455 | 3,365 | 3,435 | +15 | +0.4% | 851,400 |
| 2014/02/21 | 3,340 | 3,440 | 3,315 | 3,420 | +110 | +3.3% | 1,275,000 |
| 2014/02/20 | 3,335 | 3,335 | 3,270 | 3,310 | +30 | +0.9% | 1,471,300 |
| 2014/02/19 | 3,285 | 3,350 | 3,210 | 3,280 | ±0 | ±0% | 1,444,600 |
| 2014/02/18 | 3,190 | 3,300 | 3,185 | 3,280 | +145 | +4.6% | 1,162,300 |
| 2014/02/17 | 3,105 | 3,160 | 3,085 | 3,135 | +55 | +1.8% | 832,400 |
| 2014/02/14 | 3,095 | 3,145 | 3,050 | 3,080 | -20 | -0.6% | 1,568,600 |
| 2014/02/13 | 3,110 | 3,145 | 3,080 | 3,100 | -50 | -1.6% | 1,168,800 |
| 2014/02/12 | 3,110 | 3,155 | 3,075 | 3,150 | -15 | -0.5% | 752,500 |
| 2014/02/10 | 3,095 | 3,180 | 3,095 | 3,165 | +90 | +2.9% | 637,200 |
| 2014/02/07 | 3,080 | 3,120 | 3,065 | 3,075 | +25 | +0.8% | 543,400 |
| 2014/02/06 | 3,100 | 3,140 | 3,050 | 3,050 | -50 | -1.6% | 869,800 |
| 2014/02/05 | 3,080 | 3,130 | 3,045 | 3,100 | +65 | +2.1% | 1,077,800 |
| 2014/02/04 | 3,145 | 3,155 | 3,025 | 3,035 | -145 | -4.6% | 1,203,500 |
| 2014/02/03 | 3,155 | 3,210 | 3,150 | 3,180 | -10 | -0.3% | 750,800 |
| 2014/01/31 | 3,180 | 3,250 | 3,150 | 3,190 | -20 | -0.6% | 809,000 |
| 2014/01/30 | 3,180 | 3,215 | 3,150 | 3,210 | -90 | -2.7% | 959,300 |
| 2014/01/29 | 3,245 | 3,305 | 3,240 | 3,300 | +110 | +3.4% | 1,141,300 |
| 2014/01/28 | 3,200 | 3,250 | 3,175 | 3,190 | +5 | +0.2% | 1,089,300 |
| 2014/01/27 | 3,255 | 3,260 | 3,180 | 3,185 | -140 | -4.2% | 911,200 |
| 2014/01/24 | 3,335 | 3,375 | 3,280 | 3,325 | -60 | -1.8% | 1,147,000 |
| 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 |
2801～
2850
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 | 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％ |
| 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 |
| 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 |
| 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
